Gamma Communications plc (LON:GAMA)
London · Delayed Price · Currency is GBP · Price in GBX 907.00
-12.00 (-1.31%)
Jun 17, 2026, 5:06 PM GMT
Gamma Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 950.00 | 950.00 | 903.50 | 907.00 | 907.00 | -1.31% | 189,339 |
| Jun 16, 2026 | 922.00 | 923.50 | 906.50 | 919.00 | 919.00 | -0.27% | 545,192 |
| Jun 15, 2026 | 911.50 | 952.00 | 911.50 | 921.50 | 921.50 | -0.86% | 250,535 |
| Jun 12, 2026 | 940.00 | 985.50 | 899.00 | 929.50 | 929.50 | -2.87% | 529,895 |
| Jun 11, 2026 | 961.00 | 974.00 | 957.00 | 957.00 | 957.00 | -1.85% | 583,910 |
| Jun 10, 2026 | 936.00 | 984.00 | 936.00 | 975.00 | 975.00 | 3.67% | 468,629 |
| Jun 9, 2026 | 944.00 | 952.50 | 937.50 | 940.50 | 940.50 | -0.53% | 315,291 |
| Jun 8, 2026 | 939.00 | 951.00 | 931.00 | 945.50 | 945.50 | 0.21% | 400,548 |
| Jun 5, 2026 | 954.50 | 965.00 | 935.00 | 943.50 | 943.50 | -1.10% | 483,208 |
| Jun 4, 2026 | 945.50 | 959.50 | 942.00 | 954.00 | 954.00 | 0.47% | 338,029 |
| Jun 3, 2026 | 990.00 | 990.00 | 947.50 | 949.50 | 949.50 | -1.35% | 327,216 |
| Jun 2, 2026 | 990.00 | 990.50 | 961.00 | 962.50 | 962.50 | -2.18% | 415,389 |
| Jun 1, 2026 | 961.00 | 984.00 | 952.50 | 984.00 | 984.00 | 2.29% | 647,173 |
| May 29, 2026 | 994.00 | 994.00 | 951.00 | 962.00 | 962.00 | 1.26% | 835,107 |
| May 28, 2026 | 1,000.00 | 1,000.00 | 948.50 | 950.00 | 950.00 | -1.06% | 311,760 |
| May 27, 2026 | 990.00 | 998.00 | 975.00 | 975.00 | 960.20 | -0.86% | 286,452 |
| May 26, 2026 | 990.00 | 997.00 | 979.00 | 983.50 | 968.57 | - | 234,064 |
| May 22, 2026 | 974.00 | 988.00 | 965.00 | 983.50 | 968.57 | 0.98% | 1,053,415 |
| May 21, 2026 | 951.00 | 994.00 | 951.00 | 974.00 | 959.22 | 0.26% | 704,007 |
| May 20, 2026 | 970.00 | 981.00 | 957.50 | 971.50 | 956.75 | -0.26% | 573,304 |
| May 19, 2026 | 980.00 | 1,003.08 | 972.50 | 974.00 | 959.22 | -1.72% | 1,061,530 |
| May 18, 2026 | 1,020.00 | 1,020.00 | 981.50 | 991.00 | 975.96 | -1.78% | 1,838,601 |
| May 15, 2026 | 929.50 | 1,028.00 | 904.50 | 1,009.00 | 993.68 | 8.15% | 1,572,867 |
| May 14, 2026 | 926.00 | 940.50 | 913.50 | 933.00 | 918.84 | 0.81% | 524,144 |
| May 13, 2026 | 915.00 | 945.00 | 905.50 | 925.50 | 911.45 | 3.52% | 1,488,989 |
| May 12, 2026 | 935.00 | 935.00 | 893.00 | 894.00 | 880.43 | -3.04% | 308,795 |
| May 11, 2026 | 975.00 | 975.00 | 912.00 | 922.00 | 908.00 | -0.13% | 259,867 |
| May 8, 2026 | 931.00 | 945.40 | 923.20 | 923.20 | 909.19 | -1.64% | 245,585 |
| May 7, 2026 | 942.00 | 952.20 | 926.40 | 938.60 | 924.35 | -0.15% | 669,227 |
| May 6, 2026 | 924.00 | 946.80 | 903.22 | 940.00 | 925.73 | 2.98% | 583,715 |
| May 5, 2026 | 935.00 | 942.40 | 906.40 | 912.80 | 898.94 | -2.14% | 1,771,219 |
| May 1, 2026 | 890.00 | 937.00 | 890.00 | 932.80 | 918.64 | 3.14% | 326,166 |
| Apr 30, 2026 | 865.00 | 911.80 | 865.00 | 904.40 | 890.67 | 2.08% | 499,199 |
| Apr 29, 2026 | 888.40 | 891.09 | 874.40 | 886.00 | 872.55 | 0.05% | 349,737 |
| Apr 28, 2026 | 913.60 | 926.67 | 883.40 | 885.60 | 872.16 | -3.28% | 397,796 |
| Apr 27, 2026 | 944.40 | 956.30 | 914.60 | 915.60 | 901.70 | -2.60% | 1,182,968 |
| Apr 24, 2026 | 943.80 | 960.60 | 936.20 | 940.00 | 925.73 | -1.16% | 579,456 |
| Apr 23, 2026 | 938.00 | 964.20 | 931.40 | 951.00 | 936.56 | 1.54% | 1,357,263 |
| Apr 22, 2026 | 933.60 | 964.00 | 933.60 | 936.60 | 922.38 | -0.36% | 1,117,352 |
| Apr 21, 2026 | 924.00 | 948.60 | 924.00 | 940.00 | 925.73 | 1.73% | 450,009 |
| Apr 20, 2026 | 907.60 | 934.80 | 907.40 | 924.00 | 909.97 | 1.20% | 394,052 |
| Apr 17, 2026 | 910.00 | 926.80 | 895.60 | 913.00 | 899.14 | 2.19% | 563,687 |
| Apr 16, 2026 | 883.20 | 901.00 | 880.00 | 893.40 | 879.84 | 1.43% | 514,928 |
| Apr 15, 2026 | 850.00 | 886.68 | 850.00 | 880.80 | 867.43 | 2.47% | 522,955 |
| Apr 14, 2026 | 838.00 | 866.60 | 838.00 | 859.60 | 846.55 | 2.09% | 470,016 |
| Apr 13, 2026 | 836.60 | 846.20 | 823.20 | 842.00 | 829.22 | 1.91% | 645,544 |
| Apr 10, 2026 | 858.00 | 865.40 | 821.60 | 826.20 | 813.66 | -3.41% | 1,017,956 |
| Apr 9, 2026 | 870.00 | 870.00 | 845.00 | 855.40 | 842.42 | 0.14% | 1,171,406 |
| Apr 8, 2026 | 840.00 | 870.80 | 803.00 | 854.20 | 841.23 | 16.66% | 2,679,279 |
| Apr 7, 2026 | 723.80 | 751.00 | 722.60 | 732.20 | 721.09 | 0.85% | 308,650 |