Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,086.00 | 1,100.00 | 1,084.00 | 1,088.00 | 1,063.43 | 124,793 |
| 2025-08-12 | 1,090.00 | 1,106.00 | 1,090.00 | 1,090.00 | 1,065.38 | 134,502 |
| 2025-08-11 | 1,074.00 | 1,112.00 | 1,062.00 | 1,098.00 | 1,073.20 | 363,638 |
| 2025-08-08 | 1,072.00 | 1,082.00 | 1,059.19 | 1,066.00 | 1,041.92 | 126,330 |
| 2025-08-07 | 1,056.00 | 1,088.00 | 1,056.00 | 1,078.00 | 1,053.65 | 241,025 |
| 2025-08-06 | 1,098.00 | 1,098.06 | 1,070.00 | 1,070.00 | 1,045.83 | 436,812 |
| 2025-08-05 | 1,092.00 | 1,100.00 | 1,084.00 | 1,092.00 | 1,067.34 | 1,594,337 |
| 2025-08-04 | 1,086.00 | 1,090.00 | 1,076.56 | 1,090.00 | 1,065.38 | 712,733 |
| 2025-08-01 | 1,084.00 | 1,088.00 | 1,060.00 | 1,076.00 | 1,051.70 | 408,358 |
| 2025-07-31 | 1,084.00 | 1,094.00 | 1,066.00 | 1,088.00 | 1,063.43 | 427,977 |
| 2025-07-30 | 1,078.00 | 1,084.00 | 1,066.00 | 1,066.00 | 1,041.92 | 661,243 |
| 2025-07-29 | 1,106.00 | 1,106.00 | 1,066.00 | 1,078.00 | 1,053.65 | 716,398 |
| 2025-07-28 | 1,112.00 | 1,112.00 | 1,082.00 | 1,096.00 | 1,071.25 | 399,545 |
| 2025-07-25 | 1,092.00 | 1,106.00 | 1,080.00 | 1,102.00 | 1,077.11 | 306,891 |
| 2025-07-24 | 1,066.00 | 1,092.00 | 1,066.00 | 1,090.00 | 1,065.38 | 185,720 |
| 2025-07-23 | 1,110.00 | 1,110.00 | 1,066.00 | 1,068.00 | 1,043.88 | 356,369 |
| 2025-07-22 | 1,094.00 | 1,100.00 | 1,078.26 | 1,090.00 | 1,065.38 | 146,288 |
| 2025-07-21 | 1,110.00 | 1,112.09 | 1,093.99 | 1,098.00 | 1,073.20 | 1,215,215 |
| 2025-07-18 | 1,108.00 | 1,116.00 | 1,096.00 | 1,110.00 | 1,084.93 | 317,506 |
| 2025-07-17 | 1,096.00 | 1,104.00 | 1,082.00 | 1,100.00 | 1,075.16 | 262,561 |
| 2025-07-16 | 1,100.00 | 1,114.00 | 1,078.00 | 1,086.00 | 1,061.47 | 403,040 |
| 2025-07-15 | 1,110.00 | 1,126.00 | 1,104.00 | 1,108.00 | 1,082.98 | 313,396 |
| 2025-07-14 | 1,088.00 | 1,112.00 | 1,077.87 | 1,110.00 | 1,084.93 | 200,749 |
| 2025-07-11 | 1,090.00 | 1,098.00 | 1,080.00 | 1,090.00 | 1,065.38 | 223,493 |
| 2025-07-10 | 1,106.00 | 1,114.00 | 1,094.00 | 1,096.00 | 1,071.25 | 185,787 |
| 2025-07-09 | 1,114.00 | 1,128.00 | 1,104.00 | 1,104.00 | 1,079.07 | 411,979 |
| 2025-07-08 | 1,130.00 | 1,130.00 | 1,110.44 | 1,116.00 | 1,090.79 | 480,839 |
| 2025-07-07 | 1,122.00 | 1,134.40 | 1,112.00 | 1,126.00 | 1,100.57 | 203,094 |
| 2025-07-04 | 1,136.00 | 1,138.00 | 1,118.00 | 1,124.00 | 1,098.61 | 105,202 |
| 2025-07-03 | 1,104.00 | 1,142.29 | 1,104.00 | 1,136.00 | 1,110.34 | 256,719 |
| 2025-07-02 | 1,116.00 | 1,146.00 | 1,102.00 | 1,138.00 | 1,112.30 | 696,455 |
| 2025-07-01 | 1,138.00 | 1,142.00 | 1,116.00 | 1,122.00 | 1,096.66 | 297,775 |
| 2025-06-30 | 1,140.00 | 1,154.00 | 1,134.00 | 1,138.00 | 1,112.30 | 517,356 |
| 2025-06-27 | 1,110.00 | 1,140.00 | 1,110.00 | 1,138.00 | 1,112.30 | 571,390 |
| 2025-06-26 | 1,130.00 | 1,136.00 | 1,110.00 | 1,114.00 | 1,088.84 | 618,578 |
| 2025-06-25 | 1,140.00 | 1,146.00 | 1,126.00 | 1,132.00 | 1,106.43 | 505,706 |
| 2025-06-24 | 1,120.00 | 1,144.00 | 1,116.00 | 1,136.00 | 1,110.34 | 790,434 |
| 2025-06-23 | 1,138.00 | 1,144.00 | 1,095.86 | 1,114.00 | 1,088.84 | 849,362 |
| 2025-06-20 | 1,130.00 | 1,152.00 | 1,130.00 | 1,144.00 | 1,118.16 | 6,541,318 |
| 2025-06-19 | 1,144.00 | 1,174.00 | 1,130.00 | 1,130.00 | 1,104.48 | 297,528 |
| 2025-06-18 | 1,146.00 | 1,162.00 | 1,126.00 | 1,154.00 | 1,127.94 | 617,459 |
| 2025-06-17 | 1,156.00 | 1,156.00 | 1,140.00 | 1,144.00 | 1,118.16 | 547,480 |
| 2025-06-16 | 1,150.00 | 1,166.00 | 1,144.00 | 1,152.00 | 1,125.98 | 292,288 |
| 2025-06-13 | 1,182.00 | 1,202.00 | 1,154.00 | 1,154.00 | 1,127.94 | 467,535 |
| 2025-06-12 | 1,200.00 | 1,228.00 | 1,190.00 | 1,204.00 | 1,176.81 | 613,928 |
| 2025-06-11 | 1,196.00 | 1,204.00 | 1,182.00 | 1,198.00 | 1,170.94 | 916,219 |
| 2025-06-10 | 1,194.00 | 1,214.00 | 1,182.00 | 1,196.00 | 1,168.99 | 405,261 |
| 2025-06-09 | 1,184.00 | 1,204.00 | 1,180.00 | 1,192.00 | 1,165.08 | 689,030 |
| 2025-06-06 | 1,188.00 | 1,200.00 | 1,180.00 | 1,184.00 | 1,157.26 | 256,558 |
| 2025-06-05 | 1,174.00 | 1,198.00 | 1,174.00 | 1,186.00 | 1,159.21 | 340,354 |
| 2025-06-04 | 1,170.00 | 1,194.00 | 1,160.00 | 1,186.00 | 1,159.21 | 505,951 |
| 2025-06-03 | 1,174.00 | 1,184.00 | 1,164.00 | 1,170.00 | 1,143.57 | 405,187 |
| 2025-06-02 | 1,178.00 | 1,188.00 | 1,172.00 | 1,178.00 | 1,151.39 | 218,319 |
| 2025-05-30 | 1,198.00 | 1,224.00 | 1,180.00 | 1,186.00 | 1,159.21 | 391,608 |
| 2025-05-29 | 1,194.00 | 1,206.00 | 1,180.48 | 1,192.00 | 1,165.08 | 278,750 |
| 2025-05-28 | 1,196.00 | 1,232.00 | 1,194.00 | 1,194.00 | 1,154.33 | 435,048 |
| 2025-05-27 | 1,186.00 | 1,216.00 | 1,168.00 | 1,202.00 | 1,162.06 | 378,001 |
| 2025-05-23 | 1,180.00 | 1,194.00 | 1,162.00 | 1,174.00 | 1,134.99 | 404,597 |
| 2025-05-22 | 1,220.00 | 1,220.00 | 1,162.00 | 1,190.00 | 1,150.46 | 321,205 |
| 2025-05-21 | 1,206.00 | 1,206.00 | 1,160.00 | 1,174.00 | 1,134.99 | 470,447 |
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.