Gamma Communications plc (LON:GAMA)
London · Delayed Price · Currency is GBP · Price in GBX 916.00
+7.00 (0.77%)
At close: Feb 2, 2026
Gamma Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 908.00 | 915.00 | 903.00 | 915.00 | - | 0.66% | 243,360 |
| Jan 30, 2026 | 899.00 | 914.00 | 897.85 | 909.00 | 909.00 | 1.11% | 1,083,067 |
| Jan 29, 2026 | 908.00 | 916.00 | 897.00 | 899.00 | 899.00 | -1.21% | 872,921 |
| Jan 28, 2026 | 910.00 | 921.00 | 906.00 | 910.00 | 910.00 | 0.33% | 357,260 |
| Jan 27, 2026 | 940.00 | 940.00 | 906.96 | 907.00 | 907.00 | -0.87% | 160,754 |
| Jan 26, 2026 | 918.00 | 925.00 | 908.00 | 915.00 | 915.00 | -0.54% | 136,981 |
| Jan 23, 2026 | 915.00 | 935.00 | 915.00 | 920.00 | 920.00 | 0.11% | 314,762 |
| Jan 22, 2026 | 903.00 | 919.00 | 901.00 | 919.00 | 919.00 | 3.37% | 451,227 |
| Jan 21, 2026 | 904.00 | 904.00 | 885.00 | 889.00 | 889.00 | 0.23% | 390,330 |
| Jan 20, 2026 | 919.00 | 919.00 | 885.00 | 887.00 | 887.00 | -2.85% | 441,445 |
| Jan 19, 2026 | 901.00 | 915.96 | 901.00 | 913.00 | 913.00 | 0.44% | 209,787 |
| Jan 16, 2026 | 920.00 | 922.00 | 888.00 | 909.00 | 909.00 | 1.79% | 380,915 |
| Jan 15, 2026 | 881.00 | 900.00 | 881.00 | 893.00 | 893.00 | 0.56% | 338,878 |
| Jan 14, 2026 | 902.00 | 914.00 | 882.00 | 888.00 | 888.00 | -3.16% | 618,802 |
| Jan 13, 2026 | 944.00 | 970.60 | 914.00 | 917.00 | 917.00 | 3.85% | 946,960 |
| Jan 12, 2026 | 890.00 | 890.00 | 881.00 | 883.00 | 883.00 | 0.23% | 340,018 |
| Jan 9, 2026 | 898.00 | 898.00 | 881.00 | 881.00 | 881.00 | -0.34% | 141,920 |
| Jan 8, 2026 | 872.00 | 887.00 | 868.00 | 884.00 | 884.00 | 0.57% | 288,751 |
| Jan 7, 2026 | 885.00 | 885.00 | 868.00 | 879.00 | 879.00 | -0.45% | 264,767 |
| Jan 6, 2026 | 887.00 | 889.00 | 871.00 | 883.00 | 883.00 | 0.23% | 243,355 |
| Jan 5, 2026 | 905.00 | 908.00 | 881.00 | 881.00 | 881.00 | -3.08% | 479,325 |
| Jan 2, 2026 | 922.00 | 929.80 | 899.00 | 909.00 | 909.00 | -1.62% | 548,823 |
| Dec 31, 2025 | 937.00 | 937.00 | 914.00 | 924.00 | 924.00 | - | 47,403 |
| Dec 30, 2025 | 926.00 | 926.00 | 911.00 | 924.00 | 924.00 | 0.65% | 87,679 |
| Dec 29, 2025 | 937.00 | 937.00 | 902.76 | 918.00 | 918.00 | 0.99% | 161,597 |
| Dec 24, 2025 | 920.00 | 920.00 | 906.00 | 909.00 | 909.00 | -0.55% | 35,778 |
| Dec 23, 2025 | 910.00 | 914.00 | 903.00 | 914.00 | 914.00 | 0.66% | 159,636 |
| Dec 22, 2025 | 900.00 | 908.50 | 890.00 | 908.00 | 908.00 | 0.89% | 613,384 |
| Dec 19, 2025 | 908.00 | 908.00 | 887.00 | 900.00 | 900.00 | -0.88% | 697,953 |
| Dec 18, 2025 | 909.00 | 915.00 | 898.00 | 908.00 | 908.00 | -0.11% | 407,186 |
| Dec 17, 2025 | 921.00 | 930.00 | 909.00 | 909.00 | 909.00 | -0.98% | 305,050 |
| Dec 16, 2025 | 929.00 | 930.00 | 914.00 | 918.00 | 918.00 | -0.43% | 190,108 |
| Dec 15, 2025 | 909.00 | 922.00 | 901.00 | 922.00 | 922.00 | 1.99% | 162,023 |
| Dec 12, 2025 | 889.00 | 910.00 | 889.00 | 904.00 | 904.00 | - | 297,165 |
| Dec 11, 2025 | 911.00 | 919.00 | 888.00 | 904.00 | 904.00 | -1.53% | 300,381 |
| Dec 10, 2025 | 933.00 | 933.00 | 911.00 | 918.00 | 918.00 | -0.76% | 168,602 |
| Dec 9, 2025 | 919.00 | 925.00 | 913.00 | 925.00 | 925.00 | 0.87% | 246,897 |
| Dec 8, 2025 | 955.00 | 955.00 | 917.00 | 917.00 | 917.00 | -2.45% | 305,241 |
| Dec 5, 2025 | 949.00 | 954.00 | 935.00 | 940.00 | 940.00 | 0.32% | 151,109 |
| Dec 4, 2025 | 935.00 | 938.00 | 922.00 | 937.00 | 937.00 | 1.63% | 216,304 |
| Dec 3, 2025 | 927.00 | 931.00 | 921.00 | 922.00 | 922.00 | -0.43% | 160,118 |
| Dec 2, 2025 | 943.00 | 946.00 | 917.00 | 926.00 | 926.00 | -1.49% | 309,207 |
| Dec 1, 2025 | 942.00 | 943.00 | 923.60 | 940.00 | 940.00 | -0.53% | 307,627 |
| Nov 28, 2025 | 936.00 | 945.00 | 927.00 | 945.00 | 945.00 | 1.07% | 119,824 |
| Nov 27, 2025 | 929.00 | 937.00 | 922.00 | 935.00 | 935.00 | 0.65% | 90,309 |
| Nov 26, 2025 | 939.00 | 941.00 | 923.00 | 929.00 | 929.00 | -0.54% | 133,594 |
| Nov 25, 2025 | 916.00 | 934.00 | 914.00 | 934.00 | 934.00 | 1.63% | 190,849 |
| Nov 24, 2025 | 909.00 | 923.00 | 907.47 | 919.00 | 919.00 | 1.66% | 378,515 |
| Nov 21, 2025 | 900.00 | 911.00 | 896.00 | 904.00 | 904.00 | -0.33% | 233,092 |
| Nov 20, 2025 | 929.00 | 929.00 | 907.00 | 907.00 | 907.00 | -0.98% | 308,754 |