Gamma Communications plc (LON:GAMA)
London · Delayed Price · Currency is GBP · Price in GBX 709.89
-2.11 (-0.30%)
Mar 27, 2026, 9:06 AM GMT
Gamma Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 722.00 | 722.00 | 703.00 | 710.32 | - | -0.24% | 64,818 |
| Mar 26, 2026 | 740.00 | 760.00 | 712.00 | 712.00 | 712.00 | -4.56% | 1,032,663 |
| Mar 25, 2026 | 745.00 | 758.00 | 719.00 | 746.00 | 746.00 | 1.77% | 913,460 |
| Mar 24, 2026 | 861.00 | 889.00 | 733.00 | 733.00 | 733.00 | -11.90% | 2,446,814 |
| Mar 23, 2026 | 840.00 | 861.00 | 832.00 | 832.00 | 832.00 | -3.14% | 566,425 |
| Mar 20, 2026 | 865.00 | 868.00 | 844.00 | 859.00 | 859.00 | -0.81% | 1,150,501 |
| Mar 19, 2026 | 851.00 | 868.00 | 834.87 | 866.00 | 866.00 | 1.29% | 771,786 |
| Mar 18, 2026 | 865.00 | 883.00 | 851.70 | 855.00 | 855.00 | -2.95% | 411,714 |
| Mar 17, 2026 | 865.00 | 890.00 | 865.00 | 881.00 | 881.00 | -0.23% | 585,150 |
| Mar 16, 2026 | 896.00 | 896.00 | 873.00 | 883.00 | 883.00 | -0.56% | 206,301 |
| Mar 13, 2026 | 890.00 | 890.00 | 869.00 | 888.00 | 888.00 | 0.68% | 257,633 |
| Mar 12, 2026 | 860.00 | 888.00 | 856.90 | 882.00 | 882.00 | 2.56% | 413,091 |
| Mar 11, 2026 | 870.00 | 870.00 | 850.00 | 860.00 | 860.00 | -1.15% | 3,476,541 |
| Mar 10, 2026 | 890.00 | 890.00 | 863.00 | 870.00 | 870.00 | -1.25% | 3,432,778 |
| Mar 9, 2026 | 883.00 | 893.49 | 876.00 | 881.00 | 881.00 | -2.33% | 330,534 |
| Mar 6, 2026 | 900.00 | 907.00 | 884.76 | 902.00 | 902.00 | 1.12% | 347,458 |
| Mar 5, 2026 | 884.00 | 899.00 | 876.00 | 892.00 | 892.00 | 0.90% | 446,784 |
| Mar 4, 2026 | 876.00 | 890.00 | 872.00 | 884.00 | 884.00 | 1.61% | 930,531 |
| Mar 3, 2026 | 920.00 | 920.00 | 867.00 | 870.00 | 870.00 | -2.47% | 315,780 |
| Mar 2, 2026 | 885.00 | 901.00 | 880.00 | 892.00 | 892.00 | -0.67% | 216,702 |
| Feb 27, 2026 | 900.00 | 903.00 | 882.80 | 898.00 | 898.00 | - | 507,269 |
| Feb 26, 2026 | 890.00 | 898.00 | 883.00 | 898.00 | 898.00 | 1.24% | 526,483 |
| Feb 25, 2026 | 883.00 | 891.00 | 877.00 | 887.00 | 887.00 | 0.45% | 197,599 |
| Feb 24, 2026 | 881.00 | 890.00 | 875.00 | 883.00 | 883.00 | 0.46% | 248,216 |
| Feb 23, 2026 | 887.00 | 896.00 | 872.00 | 879.00 | 879.00 | - | 199,233 |
| Feb 20, 2026 | 866.00 | 884.00 | 865.00 | 879.00 | 879.00 | 1.03% | 805,428 |
| Feb 19, 2026 | 868.00 | 879.00 | 865.00 | 870.00 | 870.00 | 0.46% | 272,350 |
| Feb 18, 2026 | 874.00 | 874.00 | 864.00 | 866.00 | 866.00 | -0.69% | 210,347 |
| Feb 17, 2026 | 882.00 | 888.00 | 857.00 | 872.00 | 872.00 | -1.25% | 339,950 |
| Feb 16, 2026 | 905.00 | 906.80 | 879.00 | 883.00 | 883.00 | -2.11% | 376,672 |
| Feb 13, 2026 | 887.00 | 906.00 | 884.00 | 902.00 | 902.00 | 1.35% | 366,340 |
| Feb 12, 2026 | 897.00 | 900.00 | 880.00 | 890.00 | 890.00 | -0.11% | 458,657 |
| Feb 11, 2026 | 911.00 | 911.00 | 891.00 | 891.00 | 891.00 | -2.09% | 528,968 |
| Feb 10, 2026 | 899.00 | 911.00 | 896.00 | 910.00 | 910.00 | 1.45% | 334,305 |
| Feb 9, 2026 | 909.00 | 916.00 | 888.00 | 897.00 | 897.00 | -1.10% | 322,012 |
| Feb 6, 2026 | 936.00 | 936.00 | 893.00 | 907.00 | 907.00 | -0.33% | 250,248 |
| Feb 5, 2026 | 912.00 | 918.00 | 902.00 | 910.00 | 910.00 | -0.66% | 283,684 |
| Feb 4, 2026 | 918.00 | 922.10 | 902.00 | 916.00 | 916.00 | -0.22% | 907,591 |
| Feb 3, 2026 | 920.00 | 922.00 | 909.00 | 918.00 | 918.00 | 0.22% | 458,290 |
| Feb 2, 2026 | 908.00 | 916.00 | 903.00 | 916.00 | 916.00 | 0.77% | 1,009,893 |
| 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 | 921.47 | 906.00 | 910.00 | 910.00 | 0.33% | 835,260 |
| 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 | 900.00 | 919.00 | 919.00 | 3.37% | 451,227 |
| Jan 21, 2026 | 904.00 | 904.00 | 885.00 | 889.00 | 889.00 | 0.23% | 390,334 |
| 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 |