Gamma Communications plc (LON:GAMA)
London · Delayed Price · Currency is GBP · Price in GBX 1,078.00
-28.00 (-2.53%)
Aug 26, 2025, 4:35 PM BST
Gamma Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,100.00 | 1,104.00 | 1,078.00 | 1,078.00 | 1,078.00 | -2.53% | 318,175 |
| Aug 22, 2025 | 1,088.00 | 1,106.00 | 1,082.00 | 1,106.00 | 1,106.00 | 1.28% | 228,049 |
| Aug 21, 2025 | 1,070.00 | 1,092.00 | 1,064.00 | 1,092.00 | 1,092.00 | 1.68% | 203,954 |
| Aug 20, 2025 | 1,092.00 | 1,100.00 | 1,057.64 | 1,074.00 | 1,074.00 | -2.36% | 312,813 |
| Aug 19, 2025 | 1,108.00 | 1,108.00 | 1,080.00 | 1,100.00 | 1,100.00 | 0.73% | 165,505 |
| Aug 18, 2025 | 1,072.00 | 1,096.00 | 1,070.00 | 1,092.00 | 1,092.00 | 1.68% | 238,918 |
| Aug 15, 2025 | 1,080.00 | 1,088.00 | 1,066.00 | 1,074.00 | 1,074.00 | 0.19% | 154,912 |
| Aug 14, 2025 | 1,082.00 | 1,096.00 | 1,058.00 | 1,072.00 | 1,072.00 | -1.47% | 296,695 |
| Aug 13, 2025 | 1,086.00 | 1,100.00 | 1,084.00 | 1,088.00 | 1,088.00 | -0.18% | 124,792 |
| Aug 12, 2025 | 1,090.00 | 1,106.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.73% | 134,501 |
| Aug 11, 2025 | 1,070.40 | 1,112.00 | 1,062.00 | 1,098.00 | 1,098.00 | 3.00% | 363,637 |
| Aug 8, 2025 | 1,072.00 | 1,082.00 | 1,059.19 | 1,066.00 | 1,066.00 | -1.11% | 126,329 |
| Aug 7, 2025 | 1,056.00 | 1,088.00 | 1,056.00 | 1,078.00 | 1,078.00 | 0.75% | 241,025 |
| Aug 6, 2025 | 1,097.90 | 1,098.06 | 1,070.00 | 1,070.00 | 1,070.00 | -2.01% | 436,811 |
| Aug 5, 2025 | 1,100.00 | 1,100.00 | 1,084.00 | 1,092.00 | 1,092.00 | 0.18% | 1,594,337 |
| Aug 4, 2025 | 1,086.00 | 1,090.00 | 1,076.56 | 1,090.00 | 1,090.00 | 1.30% | 712,732 |
| Aug 1, 2025 | 1,088.00 | 1,088.00 | 1,060.00 | 1,076.00 | 1,076.00 | -1.10% | 408,357 |
| Jul 31, 2025 | 1,084.00 | 1,094.00 | 1,066.00 | 1,088.00 | 1,088.00 | 2.06% | 427,978 |
| Jul 30, 2025 | 1,078.00 | 1,084.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.11% | 661,244 |
| Jul 29, 2025 | 1,106.00 | 1,106.00 | 1,066.00 | 1,078.00 | 1,078.00 | -1.64% | 716,398 |
| Jul 28, 2025 | 1,112.00 | 1,112.00 | 1,082.00 | 1,096.00 | 1,096.00 | -0.54% | 399,545 |
| Jul 25, 2025 | 1,092.00 | 1,106.00 | 1,080.00 | 1,102.00 | 1,102.00 | 1.10% | 306,890 |
| Jul 24, 2025 | 1,066.00 | 1,092.00 | 1,066.00 | 1,090.00 | 1,090.00 | 2.06% | 185,719 |
| Jul 23, 2025 | 1,110.00 | 1,110.00 | 1,066.00 | 1,068.00 | 1,068.00 | -2.02% | 356,368 |
| Jul 22, 2025 | 1,094.00 | 1,100.00 | 1,078.26 | 1,090.00 | 1,090.00 | -0.73% | 146,288 |
| Jul 21, 2025 | 1,110.00 | 1,112.09 | 1,093.99 | 1,098.00 | 1,098.00 | -1.08% | 1,215,214 |
| Jul 18, 2025 | 1,108.00 | 1,116.00 | 1,096.00 | 1,110.00 | 1,110.00 | 0.91% | 317,505 |
| Jul 17, 2025 | 1,096.00 | 1,104.00 | 1,082.00 | 1,100.00 | 1,100.00 | 1.29% | 262,560 |
| Jul 16, 2025 | 1,100.00 | 1,114.00 | 1,078.00 | 1,086.00 | 1,086.00 | -1.99% | 403,039 |
| Jul 15, 2025 | 1,110.00 | 1,126.00 | 1,104.00 | 1,108.00 | 1,108.00 | -0.18% | 313,396 |
| Jul 14, 2025 | 1,088.00 | 1,112.00 | 1,077.87 | 1,110.00 | 1,110.00 | 1.83% | 200,748 |
| Jul 11, 2025 | 1,090.00 | 1,098.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.55% | 223,492 |
| Jul 10, 2025 | 1,106.00 | 1,114.00 | 1,094.00 | 1,096.00 | 1,096.00 | -0.72% | 185,789 |
| Jul 9, 2025 | 1,114.00 | 1,128.00 | 1,104.00 | 1,104.00 | 1,104.00 | -1.08% | 411,979 |
| Jul 8, 2025 | 1,130.00 | 1,130.00 | 1,110.44 | 1,116.00 | 1,116.00 | -0.89% | 480,838 |
| Jul 7, 2025 | 1,122.00 | 1,134.40 | 1,112.00 | 1,126.00 | 1,126.00 | 0.18% | 203,093 |
| Jul 4, 2025 | 1,136.00 | 1,138.00 | 1,118.00 | 1,124.00 | 1,124.00 | -1.06% | 105,202 |
| Jul 3, 2025 | 1,104.00 | 1,142.29 | 1,104.00 | 1,136.00 | 1,136.00 | -0.18% | 256,719 |
| Jul 2, 2025 | 1,126.00 | 1,146.00 | 1,102.00 | 1,138.00 | 1,138.00 | 1.43% | 696,454 |
| Jul 1, 2025 | 1,138.00 | 1,142.00 | 1,116.00 | 1,122.00 | 1,122.00 | -1.41% | 297,775 |
| Jun 30, 2025 | 1,140.00 | 1,154.00 | 1,134.00 | 1,138.00 | 1,138.00 | - | 517,355 |
| Jun 27, 2025 | 1,110.00 | 1,140.00 | 1,110.00 | 1,138.00 | 1,138.00 | 2.15% | 571,390 |
| Jun 26, 2025 | 1,130.00 | 1,136.00 | 1,110.00 | 1,114.00 | 1,114.00 | -1.59% | 618,578 |
| Jun 25, 2025 | 1,140.00 | 1,146.00 | 1,126.00 | 1,132.00 | 1,132.00 | -0.35% | 505,706 |
| Jun 24, 2025 | 1,120.00 | 1,144.00 | 1,116.00 | 1,136.00 | 1,136.00 | 1.97% | 790,434 |
| Jun 23, 2025 | 1,138.00 | 1,144.00 | 1,095.86 | 1,114.00 | 1,114.00 | -2.62% | 849,362 |
| Jun 20, 2025 | 1,130.00 | 1,152.00 | 1,130.00 | 1,144.00 | 1,144.00 | 1.24% | 6,541,318 |
| Jun 19, 2025 | 1,144.00 | 1,174.00 | 1,130.00 | 1,130.00 | 1,130.00 | -2.08% | 297,528 |
| Jun 18, 2025 | 1,146.00 | 1,162.00 | 1,126.00 | 1,154.00 | 1,154.00 | 0.87% | 617,458 |
| Jun 17, 2025 | 1,156.00 | 1,156.00 | 1,140.00 | 1,144.00 | 1,144.00 | -0.69% | 547,479 |