Gamma Communications plc (LON:GAMA)
London · Delayed Price · Currency is GBP · Price in GBX 940.00
+3.00 (0.32%)
At close: Dec 5, 2025
Gamma Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 920.00 | 931.09 | 916.00 | 916.00 | 916.00 | -0.76% | 1,676,681 |
| Nov 18, 2025 | 946.00 | 950.00 | 923.00 | 923.00 | 923.00 | -3.25% | 517,278 |
| Nov 17, 2025 | 967.00 | 976.00 | 951.00 | 954.00 | 954.00 | -1.04% | 176,377 |
| Nov 14, 2025 | 952.00 | 964.00 | 926.39 | 964.00 | 964.00 | 0.52% | 627,530 |
| Nov 13, 2025 | 963.00 | 971.00 | 959.00 | 959.00 | 959.00 | -0.52% | 260,504 |
| Nov 12, 2025 | 983.00 | 995.00 | 930.00 | 964.00 | 964.00 | -2.13% | 953,783 |
| Nov 11, 2025 | 980.00 | 987.00 | 977.00 | 985.00 | 985.00 | 0.92% | 279,544 |
| Nov 10, 2025 | 971.00 | 979.00 | 965.00 | 976.00 | 976.00 | 0.93% | 253,227 |
| Nov 7, 2025 | 962.00 | 976.00 | 958.00 | 967.00 | 967.00 | -0.10% | 535,384 |
| Nov 6, 2025 | 972.00 | 980.00 | 964.55 | 968.00 | 968.00 | -0.72% | 324,591 |
| Nov 5, 2025 | 965.00 | 985.00 | 964.00 | 975.00 | 975.00 | 0.72% | 181,650 |
| Nov 4, 2025 | 975.00 | 985.00 | 959.00 | 968.00 | 968.00 | -1.53% | 373,333 |
| Nov 3, 2025 | 993.00 | 1,000.00 | 983.00 | 983.00 | 983.00 | -1.01% | 187,413 |
| Oct 31, 2025 | 1,010.00 | 1,020.00 | 993.00 | 993.00 | 993.00 | -1.68% | 223,865 |
| Oct 30, 2025 | 1,008.00 | 1,018.00 | 998.99 | 1,010.00 | 1,010.00 | - | 304,961 |
| Oct 29, 2025 | 1,012.00 | 1,024.00 | 1,008.00 | 1,010.00 | 1,010.00 | -0.59% | 203,166 |
| Oct 28, 2025 | 1,000.00 | 1,022.00 | 997.00 | 1,016.00 | 1,016.00 | 1.40% | 653,798 |
| Oct 27, 2025 | 1,020.00 | 1,020.00 | 999.00 | 1,002.00 | 1,002.00 | -1.18% | 497,877 |
| Oct 24, 2025 | 1,020.00 | 1,026.01 | 1,004.00 | 1,014.00 | 1,014.00 | -0.20% | 227,232 |
| Oct 23, 2025 | 1,028.00 | 1,030.00 | 997.00 | 1,016.00 | 1,016.00 | -0.39% | 195,720 |
| Oct 22, 2025 | 1,008.00 | 1,022.00 | 998.00 | 1,020.00 | 1,020.00 | 1.39% | 922,187 |
| Oct 21, 2025 | 1,002.00 | 1,008.00 | 985.00 | 1,006.00 | 1,006.00 | 0.60% | 744,293 |
| Oct 20, 2025 | 998.00 | 1,006.00 | 982.00 | 1,000.00 | 1,000.00 | 1.83% | 187,701 |
| Oct 17, 2025 | 975.00 | 991.00 | 961.00 | 982.00 | 982.00 | -0.20% | 382,295 |
| Oct 16, 2025 | 983.00 | 1,000.00 | 978.85 | 984.00 | 984.00 | -0.91% | 406,752 |
| Oct 15, 2025 | 999.00 | 1,002.00 | 992.00 | 993.00 | 993.00 | 0.51% | 175,030 |
| Oct 14, 2025 | 1,002.00 | 1,014.00 | 979.00 | 988.00 | 988.00 | -2.56% | 322,217 |
| Oct 13, 2025 | 996.00 | 1,016.00 | 996.00 | 1,014.00 | 1,014.00 | 1.40% | 207,238 |
| Oct 10, 2025 | 1,016.00 | 1,024.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.57% | 376,951 |
| Oct 9, 2025 | 1,010.00 | 1,016.00 | 1,000.00 | 1,016.00 | 1,016.00 | 1.40% | 236,334 |
| Oct 8, 2025 | 990.00 | 1,002.00 | 978.00 | 1,002.00 | 1,002.00 | 1.11% | 298,361 |
| Oct 7, 2025 | 993.00 | 1,004.00 | 991.00 | 991.00 | 991.00 | -0.70% | 215,865 |
| Oct 6, 2025 | 1,010.00 | 1,010.00 | 990.00 | 998.00 | 998.00 | -0.10% | 187,838 |
| Oct 3, 2025 | 990.00 | 1,010.00 | 985.00 | 999.00 | 999.00 | -0.50% | 152,334 |
| Oct 2, 2025 | 1,010.00 | 1,018.00 | 988.00 | 1,004.00 | 1,004.00 | 0.40% | 230,288 |
| Oct 1, 2025 | 988.00 | 1,014.00 | 988.00 | 1,000.00 | 1,000.00 | - | 351,834 |
| Sep 30, 2025 | 988.00 | 1,002.00 | 974.00 | 1,000.00 | 1,000.00 | 1.94% | 497,458 |
| Sep 29, 2025 | 972.00 | 988.00 | 969.00 | 981.00 | 981.00 | 1.13% | 296,932 |