Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 965.00 | 985.00 | 964.00 | 975.00 | 960.20 | 181,650 |
| 2025-11-04 | 975.00 | 985.00 | 959.00 | 968.00 | 953.31 | 373,333 |
| 2025-11-03 | 993.00 | 1,000.00 | 983.00 | 983.00 | 968.08 | 187,413 |
| 2025-10-31 | 1,010.00 | 1,020.00 | 993.00 | 993.00 | 977.93 | 223,865 |
| 2025-10-30 | 1,008.00 | 1,018.00 | 998.99 | 1,010.00 | 994.67 | 304,961 |
| 2025-10-29 | 1,012.00 | 1,024.00 | 1,008.00 | 1,010.00 | 994.67 | 203,166 |
| 2025-10-28 | 1,000.00 | 1,022.00 | 997.00 | 1,016.00 | 1,000.58 | 653,798 |
| 2025-10-27 | 1,020.00 | 1,020.00 | 999.00 | 1,002.00 | 986.79 | 497,877 |
| 2025-10-24 | 1,020.00 | 1,026.01 | 1,004.00 | 1,014.00 | 998.61 | 227,232 |
| 2025-10-23 | 1,028.00 | 1,030.00 | 997.00 | 1,016.00 | 1,000.58 | 195,720 |
| 2025-10-22 | 1,008.00 | 1,022.00 | 998.00 | 1,020.00 | 1,004.52 | 922,187 |
| 2025-10-21 | 1,002.00 | 1,008.00 | 985.00 | 1,006.00 | 990.73 | 744,293 |
| 2025-10-20 | 998.00 | 1,006.00 | 982.00 | 1,000.00 | 984.82 | 187,701 |
| 2025-10-17 | 975.00 | 991.00 | 961.00 | 982.00 | 967.09 | 382,295 |
| 2025-10-16 | 983.00 | 1,000.00 | 978.85 | 984.00 | 969.06 | 406,752 |
| 2025-10-15 | 999.00 | 1,002.00 | 992.00 | 993.00 | 977.93 | 175,030 |
| 2025-10-14 | 1,002.00 | 1,014.00 | 979.00 | 988.00 | 973.00 | 322,217 |
| 2025-10-13 | 996.00 | 1,016.00 | 996.00 | 1,014.00 | 998.61 | 207,238 |
| 2025-10-10 | 1,016.00 | 1,024.00 | 1,000.00 | 1,000.00 | 984.82 | 376,951 |
| 2025-10-09 | 1,010.00 | 1,016.00 | 1,000.00 | 1,016.00 | 1,000.58 | 236,334 |
| 2025-10-08 | 990.00 | 1,002.00 | 978.00 | 1,002.00 | 986.79 | 298,361 |
| 2025-10-07 | 993.00 | 1,004.00 | 991.00 | 991.00 | 975.96 | 215,865 |
| 2025-10-06 | 1,010.00 | 1,010.00 | 990.00 | 998.00 | 982.85 | 187,838 |
| 2025-10-03 | 990.00 | 1,010.00 | 985.00 | 999.00 | 983.84 | 152,334 |
| 2025-10-02 | 1,010.00 | 1,018.00 | 988.00 | 1,004.00 | 988.76 | 230,288 |
| 2025-10-01 | 988.00 | 1,014.00 | 988.00 | 1,000.00 | 984.82 | 351,834 |
| 2025-09-30 | 988.00 | 1,002.00 | 974.00 | 1,000.00 | 984.82 | 497,458 |
| 2025-09-29 | 972.00 | 988.00 | 969.00 | 981.00 | 966.11 | 296,932 |
| 2025-09-26 | 980.00 | 980.00 | 963.00 | 970.00 | 955.28 | 538,622 |
| 2025-09-25 | 963.00 | 969.00 | 952.00 | 965.00 | 950.35 | 296,454 |
| 2025-09-24 | 982.00 | 985.00 | 963.00 | 965.00 | 950.35 | 217,948 |
| 2025-09-23 | 965.00 | 989.00 | 965.00 | 984.00 | 969.06 | 213,656 |
| 2025-09-22 | 982.00 | 989.20 | 958.75 | 964.00 | 949.37 | 467,158 |
| 2025-09-19 | 1,020.00 | 1,020.00 | 966.00 | 982.00 | 967.09 | 1,333,554 |
| 2025-09-18 | 970.00 | 998.83 | 970.00 | 986.00 | 971.03 | 718,652 |
| 2025-09-17 | 987.00 | 1,006.00 | 984.00 | 984.00 | 961.78 | 242,711 |
| 2025-09-16 | 1,014.00 | 1,014.14 | 988.00 | 988.00 | 965.69 | 689,162 |
| 2025-09-15 | 990.00 | 1,024.00 | 988.00 | 1,012.00 | 989.14 | 308,972 |
| 2025-09-12 | 987.00 | 1,017.12 | 984.00 | 992.00 | 969.60 | 366,489 |
| 2025-09-11 | 1,020.00 | 1,028.00 | 986.00 | 986.00 | 963.73 | 507,101 |
| 2025-09-10 | 1,024.00 | 1,060.00 | 1,020.00 | 1,020.00 | 996.96 | 821,542 |
| 2025-09-09 | 1,134.00 | 1,186.00 | 981.00 | 1,024.00 | 1,000.87 | 1,661,005 |
| 2025-09-08 | 1,030.00 | 1,066.00 | 1,030.00 | 1,064.00 | 1,039.97 | 239,233 |
| 2025-09-05 | 1,062.00 | 1,062.00 | 1,038.87 | 1,048.00 | 1,024.33 | 219,913 |
| 2025-09-04 | 1,046.00 | 1,056.00 | 1,030.00 | 1,050.00 | 1,026.29 | 234,645 |
| 2025-09-03 | 1,030.00 | 1,052.00 | 1,030.00 | 1,046.00 | 1,022.38 | 305,322 |
| 2025-09-02 | 1,054.00 | 1,056.00 | 1,028.00 | 1,028.00 | 1,004.78 | 523,735 |
| 2025-09-01 | 1,054.00 | 1,068.00 | 1,050.00 | 1,054.00 | 1,030.19 | 240,413 |
| 2025-08-29 | 1,070.00 | 1,080.00 | 1,056.00 | 1,056.00 | 1,032.15 | 111,990 |
| 2025-08-28 | 1,094.00 | 1,100.00 | 1,064.00 | 1,070.00 | 1,045.83 | 213,295 |
| 2025-08-27 | 1,076.00 | 1,098.00 | 1,074.00 | 1,092.00 | 1,067.34 | 131,778 |
| 2025-08-26 | 1,100.00 | 1,104.00 | 1,078.00 | 1,078.00 | 1,053.65 | 318,177 |
| 2025-08-22 | 1,088.00 | 1,106.00 | 1,082.00 | 1,106.00 | 1,081.02 | 228,050 |
| 2025-08-21 | 1,070.00 | 1,092.00 | 1,064.00 | 1,092.00 | 1,067.34 | 203,955 |
| 2025-08-20 | 1,092.00 | 1,100.00 | 1,057.64 | 1,074.00 | 1,049.74 | 312,813 |
| 2025-08-19 | 1,108.00 | 1,108.00 | 1,080.00 | 1,100.00 | 1,075.16 | 165,506 |
| 2025-08-18 | 1,072.00 | 1,096.00 | 1,070.00 | 1,092.00 | 1,067.34 | 238,918 |
| 2025-08-15 | 1,080.00 | 1,088.00 | 1,066.00 | 1,074.00 | 1,049.74 | 154,912 |
| 2025-08-14 | 1,082.00 | 1,096.00 | 1,058.00 | 1,072.00 | 1,047.79 | 296,695 |
| 2025-08-13 | 1,086.00 | 1,100.00 | 1,084.00 | 1,088.00 | 1,063.43 | 124,793 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.1480 GBP |
| 2025-09-18 | 0.0740 GBP |
| 2025-05-29 | 0.1300 GBP |
| 2024-09-19 | 0.0650 GBP |
| 2024-05-30 | 0.1140 GBP |
| 2023-09-21 | 0.0570 GBP |
| 2023-06-01 | 0.1000 GBP |
| 2022-09-22 | 0.0500 GBP |
| 2022-06-01 | 0.0880 GBP |
| 2021-09-23 | 0.0440 GBP |
| 2021-06-03 | 0.0780 GBP |
| 2020-09-24 | 0.0390 GBP |
| 2020-05-28 | 0.0700 GBP |
| 2019-09-26 | 0.0350 GBP |
| 2019-05-30 | 0.0620 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.