Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1,356.00 | 1,418.00 | 1,344.00 | 1,362.00 | 1,316.74 | 154,346 |
| 2025-02-19 | 1,320.00 | 1,360.00 | 1,320.00 | 1,360.00 | 1,314.81 | 135,006 |
| 2025-02-18 | 1,448.00 | 1,448.00 | 1,349.20 | 1,350.00 | 1,305.14 | 107,649 |
| 2025-02-17 | 1,400.00 | 1,400.00 | 1,350.00 | 1,354.00 | 1,309.01 | 92,218 |
| 2025-02-14 | 1,282.00 | 1,388.00 | 1,282.00 | 1,362.00 | 1,316.74 | 142,045 |
| 2025-02-13 | 1,340.00 | 1,390.00 | 1,340.00 | 1,380.00 | 1,334.15 | 96,982 |
| 2025-02-12 | 1,370.00 | 1,400.00 | 1,360.00 | 1,382.00 | 1,336.08 | 156,951 |
| 2025-02-11 | 1,358.00 | 1,374.00 | 1,350.00 | 1,364.00 | 1,318.68 | 102,857 |
| 2025-02-10 | 1,310.00 | 1,360.00 | 1,310.00 | 1,356.00 | 1,310.94 | 295,544 |
| 2025-02-07 | 1,364.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,285.81 | 367,033 |
| 2025-02-06 | 1,376.00 | 1,412.00 | 1,353.00 | 1,368.00 | 1,322.54 | 122,227 |
| 2025-02-05 | 1,352.00 | 1,383.92 | 1,346.64 | 1,358.00 | 1,312.88 | 193,632 |
| 2025-02-04 | 1,344.00 | 1,362.00 | 1,332.00 | 1,362.00 | 1,316.74 | 287,736 |
| 2025-02-03 | 1,340.00 | 1,344.00 | 1,320.00 | 1,344.00 | 1,299.34 | 141,829 |
| 2025-01-31 | 1,330.00 | 1,344.00 | 1,314.00 | 1,338.00 | 1,293.54 | 394,773 |
| 2025-01-30 | 1,314.00 | 1,352.00 | 1,310.00 | 1,332.00 | 1,287.74 | 270,678 |
| 2025-01-29 | 1,308.00 | 1,356.00 | 1,304.00 | 1,320.00 | 1,276.14 | 148,199 |
| 2025-01-28 | 1,226.00 | 1,316.00 | 1,226.00 | 1,314.00 | 1,270.34 | 193,985 |
| 2025-01-27 | 1,294.00 | 1,308.00 | 1,266.00 | 1,284.00 | 1,241.34 | 240,058 |
| 2025-01-24 | 1,318.00 | 1,318.00 | 1,288.73 | 1,296.00 | 1,252.94 | 461,921 |
| 2025-01-23 | 1,328.00 | 1,328.00 | 1,300.00 | 1,308.00 | 1,264.54 | 453,804 |
| 2025-01-22 | 1,358.00 | 1,400.00 | 1,300.00 | 1,314.00 | 1,270.34 | 405,015 |
| 2025-01-21 | 1,386.00 | 1,386.00 | 1,310.00 | 1,354.00 | 1,309.01 | 887,296 |
| 2025-01-20 | 1,296.00 | 1,346.00 | 1,290.00 | 1,328.00 | 1,283.87 | 630,184 |
| 2025-01-17 | 1,334.00 | 1,340.30 | 1,285.46 | 1,300.00 | 1,256.80 | 301,985 |
| 2025-01-16 | 1,406.00 | 1,416.00 | 1,324.00 | 1,336.00 | 1,291.61 | 577,694 |
| 2025-01-15 | 1,382.00 | 1,434.00 | 1,358.00 | 1,382.00 | 1,336.08 | 228,545 |
| 2025-01-14 | 1,468.00 | 1,494.00 | 1,376.00 | 1,376.00 | 1,330.28 | 328,399 |
| 2025-01-13 | 1,464.00 | 1,464.00 | 1,404.00 | 1,408.00 | 1,361.22 | 173,416 |
| 2025-01-10 | 1,462.00 | 1,478.00 | 1,416.00 | 1,428.00 | 1,380.55 | 213,345 |
| 2025-01-09 | 1,492.00 | 1,542.00 | 1,456.00 | 1,464.00 | 1,415.35 | 172,860 |
| 2025-01-08 | 1,496.00 | 1,508.00 | 1,464.00 | 1,486.00 | 1,436.62 | 101,728 |
| 2025-01-07 | 1,530.00 | 1,564.00 | 1,485.80 | 1,496.00 | 1,446.29 | 146,378 |
| 2025-01-06 | 1,520.00 | 1,548.00 | 1,500.00 | 1,548.00 | 1,496.56 | 84,954 |
| 2025-01-03 | 1,524.00 | 1,590.00 | 1,495.96 | 1,520.00 | 1,469.49 | 141,038 |
| 2025-01-02 | 1,534.00 | 1,594.00 | 1,514.00 | 1,526.00 | 1,475.29 | 150,735 |
| 2024-12-31 | 1,522.00 | 1,570.00 | 1,520.00 | 1,530.00 | 1,479.16 | 23,536 |
| 2024-12-30 | 1,594.00 | 1,594.00 | 1,514.00 | 1,526.00 | 1,475.29 | 41,078 |
| 2024-12-27 | 1,530.00 | 1,544.00 | 1,530.00 | 1,536.00 | 1,484.96 | 27,837 |
| 2024-12-24 | 1,594.00 | 1,594.00 | 1,536.00 | 1,538.00 | 1,486.90 | 45,435 |
| 2024-12-23 | 1,562.00 | 1,562.00 | 1,520.00 | 1,530.00 | 1,479.16 | 89,013 |
| 2024-12-20 | 1,548.00 | 1,554.00 | 1,525.00 | 1,536.00 | 1,484.96 | 235,317 |
| 2024-12-19 | 1,570.00 | 1,570.00 | 1,534.00 | 1,550.00 | 1,498.50 | 252,497 |
| 2024-12-18 | 1,604.00 | 1,604.00 | 1,551.73 | 1,560.00 | 1,508.17 | 88,033 |
| 2024-12-17 | 1,608.00 | 1,612.00 | 1,566.00 | 1,572.00 | 1,519.77 | 115,465 |
| 2024-12-16 | 1,606.00 | 1,632.00 | 1,601.50 | 1,608.00 | 1,554.57 | 164,231 |
| 2024-12-13 | 1,632.00 | 1,634.00 | 1,608.00 | 1,610.00 | 1,556.50 | 139,376 |
| 2024-12-12 | 1,638.00 | 1,664.50 | 1,618.00 | 1,618.00 | 1,564.24 | 617,292 |
| 2024-12-11 | 1,616.00 | 1,662.00 | 1,612.00 | 1,644.00 | 1,589.37 | 94,474 |
| 2024-12-10 | 1,628.00 | 1,652.00 | 1,602.00 | 1,620.00 | 1,566.17 | 249,882 |
| 2024-12-09 | 1,562.00 | 1,650.00 | 1,562.00 | 1,640.00 | 1,585.51 | 224,408 |
| 2024-12-06 | 1,650.00 | 1,734.00 | 1,620.00 | 1,642.00 | 1,587.44 | 122,105 |
| 2024-12-05 | 1,650.00 | 1,650.00 | 1,614.00 | 1,628.00 | 1,573.91 | 150,447 |
| 2024-12-04 | 1,650.00 | 1,650.00 | 1,610.00 | 1,626.00 | 1,571.97 | 87,518 |
| 2024-12-03 | 1,636.00 | 1,640.00 | 1,562.46 | 1,618.00 | 1,564.24 | 298,738 |
| 2024-12-02 | 1,592.00 | 1,600.00 | 1,552.00 | 1,584.00 | 1,531.37 | 202,103 |
| 2024-11-29 | 1,602.00 | 1,640.00 | 1,578.00 | 1,580.00 | 1,527.50 | 232,321 |
| 2024-11-28 | 1,572.00 | 1,616.00 | 1,566.00 | 1,616.00 | 1,562.30 | 316,161 |
| 2024-11-27 | 1,584.00 | 1,588.00 | 1,548.00 | 1,576.00 | 1,523.63 | 130,964 |
| 2024-11-26 | 1,640.00 | 1,642.00 | 1,570.00 | 1,574.00 | 1,521.70 | 74,767 |
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.