Gamma Communications PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	924.00	946.80	903.22	940.00	925.73	583,715
2026-05-05	935.00	942.40	906.40	912.80	898.94	1,771,219
2026-05-01	890.00	937.00	890.00	932.80	918.64	326,166
2026-04-30	865.00	911.80	865.00	904.40	890.67	499,199
2026-04-29	888.40	891.09	874.40	886.00	872.55	349,737
2026-04-28	913.60	926.67	883.40	885.60	872.16	397,796
2026-04-27	944.40	956.30	914.60	915.60	901.70	1,182,968
2026-04-24	943.80	960.60	936.20	940.00	925.73	579,456
2026-04-23	938.00	964.20	931.40	951.00	936.56	1,357,263
2026-04-22	933.60	964.00	933.60	936.60	922.38	1,117,352
2026-04-21	924.00	948.60	924.00	940.00	925.73	450,009
2026-04-20	907.60	934.80	907.40	924.00	909.97	394,052
2026-04-17	910.00	926.80	895.60	913.00	899.14	563,687
2026-04-16	883.20	901.00	880.00	893.40	879.84	514,928
2026-04-15	850.00	886.68	850.00	880.80	867.43	522,955
2026-04-14	838.00	866.60	838.00	859.60	846.55	470,016
2026-04-13	836.60	846.20	823.20	842.00	829.22	645,544
2026-04-10	858.00	865.40	821.60	826.20	813.66	1,017,956
2026-04-09	870.00	870.00	845.00	855.40	842.42	1,171,406
2026-04-08	840.00	870.80	803.00	854.20	841.23	2,679,279
2026-04-07	723.80	751.00	722.60	732.20	721.09	308,650
2026-04-02	717.00	732.00	714.00	726.00	714.98	415,413
2026-04-01	745.00	745.00	713.00	731.00	719.90	738,042
2026-03-31	712.00	723.00	704.00	710.00	699.22	935,325
2026-03-30	698.00	708.00	687.00	703.00	692.33	446,251
2026-03-27	722.00	722.00	699.00	701.00	690.36	663,384
2026-03-26	740.00	760.00	712.00	712.00	701.19	1,032,663
2026-03-25	745.00	758.00	719.00	746.00	734.68	913,460
2026-03-24	861.00	889.00	733.00	733.00	721.87	2,446,814
2026-03-23	840.00	861.00	832.00	832.00	819.37	566,425
2026-03-20	865.00	868.00	844.00	859.00	845.96	1,150,501
2026-03-19	851.00	868.00	834.87	866.00	852.85	771,786
2026-03-18	865.00	883.00	851.70	855.00	842.02	411,714
2026-03-17	865.00	890.00	865.00	881.00	867.63	585,150
2026-03-16	896.00	896.00	873.00	883.00	869.60	206,301
2026-03-13	890.00	890.00	869.00	888.00	874.52	257,633
2026-03-12	860.00	888.00	856.90	882.00	868.61	413,091
2026-03-11	870.00	870.00	850.00	860.00	846.95	3,476,541
2026-03-10	890.00	890.00	863.00	870.00	856.79	3,432,778
2026-03-09	883.00	893.49	876.00	881.00	867.63	330,534
2026-03-06	900.00	907.00	884.76	902.00	888.31	347,458
2026-03-05	884.00	899.00	876.00	892.00	878.46	446,784
2026-03-04	876.00	890.00	872.00	884.00	870.58	930,531
2026-03-03	920.00	920.00	867.00	870.00	856.79	315,780
2026-03-02	885.00	901.00	880.00	892.00	878.46	216,702
2026-02-27	900.00	903.00	882.80	898.00	884.37	507,269
2026-02-26	890.00	898.00	883.00	898.00	884.37	526,483
2026-02-25	883.00	891.00	877.00	887.00	873.54	197,599
2026-02-24	881.00	890.00	875.00	883.00	869.60	248,216
2026-02-23	887.00	896.00	872.00	879.00	865.66	199,233
2026-02-20	866.00	884.00	865.00	879.00	865.66	805,428
2026-02-19	868.00	879.00	865.00	870.00	856.79	272,350
2026-02-18	874.00	874.00	864.00	866.00	852.85	210,347
2026-02-17	882.00	888.00	857.00	872.00	858.76	339,950
2026-02-16	905.00	906.80	879.00	883.00	869.60	376,672
2026-02-13	887.00	906.00	884.00	902.00	888.31	366,340
2026-02-12	897.00	900.00	880.00	890.00	876.49	458,657
2026-02-11	911.00	911.00	891.00	891.00	877.48	528,968
2026-02-10	899.00	911.00	896.00	910.00	896.19	334,305
2026-02-09	909.00	916.00	888.00	897.00	883.38	322,012

← NewerPage 3 of 22 · 1,262 trading daysOlder →

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.