Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1,596.00 | 1,638.00 | 1,562.00 | 1,586.00 | 1,533.30 | 193,320 |
| 2024-11-22 | 1,642.00 | 1,642.00 | 1,568.89 | 1,584.00 | 1,531.37 | 92,446 |
| 2024-11-21 | 1,572.00 | 1,576.00 | 1,556.96 | 1,572.00 | 1,519.77 | 103,561 |
| 2024-11-20 | 1,592.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,517.83 | 191,761 |
| 2024-11-19 | 1,612.00 | 1,640.00 | 1,580.00 | 1,584.00 | 1,531.37 | 176,162 |
| 2024-11-18 | 1,612.00 | 1,640.00 | 1,550.00 | 1,604.00 | 1,550.70 | 114,044 |
| 2024-11-15 | 1,642.00 | 1,642.00 | 1,590.00 | 1,604.00 | 1,550.70 | 345,800 |
| 2024-11-14 | 1,582.00 | 1,642.00 | 1,576.00 | 1,604.00 | 1,550.70 | 164,780 |
| 2024-11-13 | 1,598.00 | 1,642.00 | 1,548.00 | 1,594.00 | 1,541.04 | 175,858 |
| 2024-11-12 | 1,542.00 | 1,630.00 | 1,542.00 | 1,600.00 | 1,546.84 | 132,637 |
| 2024-11-11 | 1,610.00 | 1,630.00 | 1,578.00 | 1,620.00 | 1,566.17 | 137,612 |
| 2024-11-08 | 1,580.00 | 1,606.00 | 1,544.02 | 1,606.00 | 1,552.64 | 207,839 |
| 2024-11-07 | 1,620.00 | 1,620.00 | 1,586.00 | 1,590.00 | 1,537.17 | 156,713 |
| 2024-11-06 | 1,600.00 | 1,642.00 | 1,544.00 | 1,594.00 | 1,541.04 | 159,940 |
| 2024-11-05 | 1,600.00 | 1,600.00 | 1,568.00 | 1,588.00 | 1,535.23 | 174,707 |
| 2024-11-04 | 1,678.00 | 1,678.00 | 1,578.00 | 1,588.00 | 1,535.23 | 93,600 |
| 2024-11-01 | 1,562.00 | 1,622.00 | 1,562.00 | 1,610.00 | 1,556.50 | 75,905 |
| 2024-10-31 | 1,562.00 | 1,634.00 | 1,562.00 | 1,588.00 | 1,535.23 | 727,253 |
| 2024-10-30 | 1,590.00 | 1,668.00 | 1,560.00 | 1,628.00 | 1,573.91 | 517,786 |
| 2024-10-29 | 1,644.00 | 1,644.00 | 1,554.40 | 1,582.00 | 1,529.43 | 158,021 |
| 2024-10-28 | 1,608.00 | 1,626.00 | 1,569.26 | 1,586.00 | 1,533.30 | 248,640 |
| 2024-10-25 | 1,596.00 | 1,616.00 | 1,580.00 | 1,604.00 | 1,550.70 | 284,576 |
| 2024-10-24 | 1,592.00 | 1,610.00 | 1,569.68 | 1,580.00 | 1,527.50 | 117,250 |
| 2024-10-23 | 1,602.00 | 1,634.00 | 1,576.00 | 1,600.00 | 1,546.84 | 164,485 |
| 2024-10-22 | 1,612.00 | 1,648.00 | 1,586.00 | 1,600.00 | 1,546.84 | 212,164 |
| 2024-10-21 | 1,616.00 | 1,660.00 | 1,606.00 | 1,606.00 | 1,552.64 | 422,452 |
| 2024-10-18 | 1,586.00 | 1,684.00 | 1,586.00 | 1,666.00 | 1,610.64 | 291,495 |
| 2024-10-17 | 1,650.00 | 1,654.00 | 1,628.00 | 1,640.00 | 1,585.51 | 245,644 |
| 2024-10-16 | 1,624.00 | 1,682.00 | 1,614.00 | 1,636.00 | 1,581.64 | 367,292 |
| 2024-10-15 | 1,620.00 | 1,634.00 | 1,615.00 | 1,624.00 | 1,570.04 | 154,513 |
| 2024-10-14 | 1,630.00 | 1,666.00 | 1,596.00 | 1,618.00 | 1,564.24 | 196,178 |
| 2024-10-11 | 1,644.00 | 1,648.00 | 1,600.00 | 1,622.00 | 1,568.11 | 242,463 |
| 2024-10-10 | 1,654.00 | 1,658.00 | 1,602.00 | 1,638.00 | 1,583.57 | 194,929 |
| 2024-10-09 | 1,676.00 | 1,694.00 | 1,634.00 | 1,642.00 | 1,587.44 | 89,232 |
| 2024-10-08 | 1,664.00 | 1,692.00 | 1,642.00 | 1,654.00 | 1,599.04 | 343,185 |
| 2024-10-07 | 1,662.00 | 1,692.00 | 1,602.00 | 1,676.00 | 1,620.31 | 284,353 |
| 2024-10-04 | 1,656.00 | 1,682.00 | 1,624.00 | 1,666.00 | 1,610.64 | 117,862 |
| 2024-10-03 | 1,694.00 | 1,694.00 | 1,632.00 | 1,664.00 | 1,608.71 | 306,962 |
| 2024-10-02 | 1,638.00 | 1,654.00 | 1,602.00 | 1,654.00 | 1,599.04 | 230,240 |
| 2024-10-01 | 1,674.00 | 1,692.00 | 1,618.00 | 1,638.00 | 1,583.57 | 144,313 |
| 2024-09-30 | 1,686.00 | 1,732.00 | 1,642.00 | 1,668.00 | 1,612.58 | 243,233 |
| 2024-09-27 | 1,714.00 | 1,738.00 | 1,690.00 | 1,690.00 | 1,633.85 | 767,939 |
| 2024-09-26 | 1,724.00 | 1,744.00 | 1,706.00 | 1,706.00 | 1,649.31 | 795,535 |
| 2024-09-25 | 1,692.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,662.85 | 245,729 |
| 2024-09-24 | 1,706.00 | 1,716.00 | 1,682.08 | 1,698.00 | 1,641.58 | 187,261 |
| 2024-09-23 | 1,694.00 | 1,712.00 | 1,670.00 | 1,704.00 | 1,647.38 | 128,983 |
| 2024-09-20 | 1,700.00 | 1,704.00 | 1,670.00 | 1,694.00 | 1,637.71 | 254,514 |
| 2024-09-19 | 1,698.00 | 1,707.00 | 1,674.00 | 1,696.00 | 1,639.65 | 578,159 |
| 2024-09-18 | 1,680.00 | 1,706.00 | 1,680.00 | 1,706.00 | 1,643.03 | 279,665 |
| 2024-09-17 | 1,644.00 | 1,708.00 | 1,644.00 | 1,690.00 | 1,627.62 | 484,260 |
| 2024-09-16 | 1,698.00 | 1,706.00 | 1,650.00 | 1,700.00 | 1,637.25 | 512,819 |
| 2024-09-13 | 1,630.00 | 1,730.00 | 1,602.00 | 1,684.00 | 1,621.84 | 322,498 |
| 2024-09-12 | 1,670.00 | 1,728.00 | 1,670.00 | 1,710.00 | 1,646.88 | 507,013 |
| 2024-09-11 | 1,694.00 | 1,710.00 | 1,642.00 | 1,704.00 | 1,641.10 | 478,021 |
| 2024-09-10 | 1,570.00 | 1,710.00 | 1,544.00 | 1,694.00 | 1,631.47 | 1,040,925 |
| 2024-09-09 | 1,502.00 | 1,520.00 | 1,498.00 | 1,502.00 | 1,446.56 | 258,649 |
| 2024-09-06 | 1,510.00 | 1,510.00 | 1,460.00 | 1,496.00 | 1,440.78 | 380,656 |
| 2024-09-05 | 1,470.00 | 1,502.00 | 1,470.00 | 1,470.00 | 1,415.74 | 222,369 |
| 2024-09-04 | 1,476.00 | 1,504.00 | 1,472.67 | 1,500.00 | 1,444.63 | 258,370 |
| 2024-09-03 | 1,520.00 | 1,520.70 | 1,488.00 | 1,494.00 | 1,438.86 | 103,438 |
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.