Gana Media Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.265	0.290	0.260	0.290	0.290	20,271,552
2026-02-05	0.265	0.288	0.257	0.269	0.269	24,170,478
2026-02-04	0.255	0.270	0.250	0.260	0.260	19,913,732
2026-02-03	0.260	0.260	0.241	0.255	0.255	15,560,815
2026-02-02	0.270	0.270	0.250	0.260	0.260	28,061,391
2026-01-30	0.270	0.300	0.260	0.275	0.275	37,470,331
2026-01-29	0.275	0.281	0.260	0.270	0.270	6,804,050
2026-01-28	0.280	0.284	0.263	0.275	0.275	3,572,254
2026-01-27	0.280	0.290	0.264	0.280	0.280	13,041,876
2026-01-26	0.285	0.290	0.271	0.280	0.280	15,808,720
2026-01-23	0.295	0.300	0.280	0.285	0.285	23,034,539
2026-01-22	0.290	0.300	0.282	0.290	0.290	13,356,514
2026-01-21	0.280	0.300	0.280	0.290	0.290	54,375,278
2026-01-20	0.304	0.304	0.242	0.280	0.280	144,642,767
2026-01-19	0.325	0.330	0.300	0.305	0.305	36,499,369
2026-01-16	0.320	0.340	0.311	0.326	0.326	16,604,873
2026-01-15	0.320	0.320	0.310	0.315	0.315	86,481,965
2026-01-14	0.335	0.338	0.310	0.320	0.320	40,952,788
2026-01-13	0.310	0.350	0.296	0.335	0.335	94,885,932
2026-01-12	0.310	0.320	0.290	0.305	0.305	50,639,232
2026-01-09	0.375	0.400	0.330	0.345	0.345	58,560,884
2026-01-08	0.375	0.400	0.330	0.345	0.345	58,560,884
2026-01-07	0.330	0.378	0.320	0.370	0.370	97,461,599
2026-01-06	0.344	0.344	0.324	0.330	0.330	32,896,137
2026-01-05	0.310	0.350	0.300	0.335	0.335	164,958,332
2026-01-02	0.310	0.319	0.287	0.310	0.310	81,067,969
2025-12-31	0.315	0.320	0.292	0.305	0.305	55,289,006
2025-12-30	0.279	0.330	0.279	0.319	0.319	351,598,321
2025-12-29	0.225	0.280	0.220	0.278	0.278	222,238,005
2025-12-24	0.245	0.245	0.200	0.230	0.230	413,716,342
2025-12-23	0.380	0.409	0.220	0.240	0.240	513,902,758
2025-12-22	0.580	0.589	0.370	0.380	0.380	208,053,612
2025-12-19	0.615	0.615	0.615	0.615	0.615	0
2025-12-18	0.615	0.615	0.615	0.615	0.615	0
2025-12-17	0.615	0.615	0.615	0.615	0.615	0
2025-12-16	0.615	0.615	0.615	0.615	0.615	0
2025-12-15	0.615	0.615	0.615	0.615	0.615	0
2025-12-12	0.006	0.006	0.006	0.006	0.006	0
2025-12-11	0.006	0.006	0.006	0.006	0.006	0
2025-12-10	0.006	0.006	0.006	0.006	0.006	0
2025-12-09	0.006	0.006	0.006	0.006	0.006	0
2025-12-08	0.006	0.006	0.006	0.006	0.006	0
2025-12-05	0.006	0.006	0.006	0.006	0.006	0
2025-12-04	0.006	0.006	0.006	0.006	0.006	0
2025-12-03	0.006	0.006	0.006	0.006	0.006	0
2025-12-02	0.006	0.006	0.006	0.006	0.006	0
2025-12-01	0.006	0.006	0.006	0.006	0.006	0
2025-11-28	0.006	0.006	0.006	0.006	0.006	0
2025-11-27	0.006	0.006	0.006	0.006	0.006	0
2025-11-26	0.006	0.006	0.006	0.006	0.006	0
2025-11-25	0.006	0.006	0.006	0.006	0.006	0
2025-11-24	0.006	0.006	0.006	0.006	0.006	0
2025-11-21	0.006	0.006	0.006	0.006	0.006	0
2025-11-20	0.006	0.006	0.006	0.006	0.006	0
2025-11-19	0.006	0.006	0.006	0.006	0.006	0
2025-11-18	0.006	0.006	0.006	0.006	0.006	0
2025-11-17	0.006	0.006	0.006	0.006	0.006	0
2025-11-14	0.006	0.006	0.006	0.006	0.006	0
2025-11-13	0.006	0.006	0.006	0.006	0.006	0
2025-11-12	0.006	0.006	0.006	0.006	0.006	0

← NewerPage 4 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.