Gamma Communications plc (LON:GAMA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,097.00
0.00 (0.00%)
Nov 6, 2026, 5:00 PM GMT
Gamma Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,098.00 | 1,100.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 2,446,841 |
| Nov 5, 2026 | 1,098.00 | 1,100.00 | 1,096.00 | 1,097.00 | 1,097.00 | - | 2,105,420 |
| Nov 4, 2026 | 1,098.00 | 1,099.05 | 1,097.00 | 1,097.00 | 1,097.00 | - | 2,316,013 |
| Nov 3, 2026 | 1,098.00 | 1,102.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 1,165,054 |
| Nov 2, 2026 | 1,090.00 | 1,101.00 | 1,090.00 | 1,097.00 | 1,097.00 | 0.46% | 2,690,393 |
| Oct 30, 2026 | 1,091.00 | 1,093.00 | 1,090.00 | 1,092.00 | 1,092.00 | 0.09% | 893,142 |
| Oct 29, 2026 | 1,093.00 | 1,095.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.18% | 763,448 |
| Oct 28, 2026 | 1,093.00 | 1,094.00 | 1,091.39 | 1,093.00 | 1,093.00 | 0.09% | 1,854,109 |
| Oct 27, 2026 | 1,091.00 | 1,093.00 | 1,085.00 | 1,092.00 | 1,092.00 | 0.18% | 890,077 |
| Oct 26, 2026 | 1,089.00 | 1,093.00 | 1,089.00 | 1,090.00 | 1,090.00 | -0.09% | 595,534 |
| Oct 23, 2026 | 1,096.00 | 1,096.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.18% | 1,183,183 |
| Oct 22, 2026 | 1,090.00 | 1,093.00 | 1,086.00 | 1,093.00 | 1,093.00 | 0.46% | 1,590,998 |
| Oct 21, 2026 | 1,088.00 | 1,092.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.18% | 1,893,137 |
| Oct 20, 2026 | 1,091.00 | 1,093.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.09% | 5,850,936 |
| Oct 19, 2026 | 1,094.00 | 1,095.70 | 1,086.00 | 1,091.00 | 1,091.00 | -1.00% | 2,632,142 |
| Oct 16, 2026 | 1,093.00 | 1,102.00 | 1,093.00 | 1,102.00 | 1,102.00 | 0.64% | 821,588 |
| Oct 15, 2026 | 1,094.00 | 1,095.00 | 1,092.00 | 1,095.00 | 1,095.00 | 0.18% | 1,042,460 |
| Oct 14, 2026 | 1,095.00 | 1,095.00 | 1,092.00 | 1,093.00 | 1,093.00 | -0.09% | 822,658 |
| Oct 13, 2026 | 1,092.00 | 1,095.00 | 1,092.00 | 1,094.00 | 1,094.00 | - | 505,331 |
| Oct 12, 2026 | 1,095.00 | 1,096.00 | 1,091.00 | 1,094.00 | 1,094.00 | - | 402,986 |
| Oct 9, 2026 | 1,093.00 | 1,094.00 | 1,091.00 | 1,094.00 | 1,094.00 | 0.18% | 804,442 |
| Oct 8, 2026 | 1,091.00 | 1,093.00 | 1,091.00 | 1,092.00 | 1,092.00 | - | 973,600 |
| Oct 7, 2026 | 1,092.00 | 1,094.00 | 1,091.00 | 1,092.00 | 1,092.00 | 0.09% | 668,654 |
| Oct 6, 2026 | 1,093.00 | 1,101.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.09% | 724,236 |
| Oct 5, 2026 | 1,092.00 | 1,096.00 | 1,090.90 | 1,092.00 | 1,092.00 | -0.27% | 560,874 |
| Oct 2, 2026 | 1,099.00 | 1,099.00 | 1,092.00 | 1,095.00 | 1,095.00 | -0.27% | 3,229,074 |
| Oct 1, 2026 | 1,109.00 | 1,109.30 | 1,090.00 | 1,098.00 | 1,098.00 | -2.31% | 6,076,260 |
| Sep 30, 2026 | 1,125.00 | 1,133.00 | 1,118.00 | 1,124.00 | 1,124.00 | -0.09% | 393,480 |
| Sep 29, 2026 | 1,144.00 | 1,144.00 | 1,121.00 | 1,125.00 | 1,125.00 | 0.45% | 521,613 |
| Sep 28, 2026 | 1,118.00 | 1,128.00 | 1,118.00 | 1,120.00 | 1,120.00 | -0.18% | 1,441,062 |
| Sep 25, 2026 | 1,119.00 | 1,127.00 | 1,118.00 | 1,122.00 | 1,122.00 | 0.18% | 520,029 |
| Sep 24, 2026 | 1,112.00 | 1,124.00 | 1,112.00 | 1,120.00 | 1,120.00 | 0.81% | 310,139 |
| Sep 23, 2026 | 1,120.00 | 1,126.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.71% | 694,955 |
| Sep 22, 2026 | 1,121.00 | 1,143.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.71% | 481,035 |
| Sep 21, 2026 | 1,128.00 | 1,148.00 | 1,113.00 | 1,127.00 | 1,127.00 | - | 698,204 |
| Sep 18, 2026 | 1,128.00 | 1,128.00 | 1,122.00 | 1,127.00 | 1,127.00 | 0.09% | 708,607 |
| Sep 17, 2026 | 1,125.00 | 1,127.00 | 1,117.00 | 1,126.00 | 1,126.00 | 0.54% | 1,237,746 |
| Sep 16, 2026 | 1,134.00 | 1,134.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.71% | 324,185 |
| Sep 15, 2026 | 1,125.00 | 1,131.00 | 1,118.00 | 1,128.00 | 1,128.00 | 0.36% | 617,954 |
| Sep 14, 2026 | 1,155.00 | 1,155.00 | 1,118.00 | 1,124.00 | 1,124.00 | -1.40% | 704,860 |
| Sep 11, 2026 | 1,165.00 | 1,178.00 | 1,104.10 | 1,140.00 | 1,140.00 | -2.90% | 3,226,770 |
| Sep 10, 2026 | 1,180.00 | 1,180.00 | 1,172.00 | 1,174.00 | 1,174.00 | -0.09% | 371,183 |
| Sep 9, 2026 | 1,181.00 | 1,188.00 | 1,174.00 | 1,175.00 | 1,175.00 | -0.59% | 536,507 |
| Sep 8, 2026 | 1,160.00 | 1,186.00 | 1,160.00 | 1,182.00 | 1,182.00 | 0.08% | 503,109 |
| Sep 7, 2026 | 1,160.00 | 1,198.00 | 1,157.00 | 1,181.00 | 1,181.00 | 2.16% | 1,063,828 |
| Sep 4, 2026 | 1,157.00 | 1,167.00 | 1,147.40 | 1,156.00 | 1,156.00 | -0.69% | 4,463,588 |
| Sep 3, 2026 | 1,159.00 | 1,164.00 | 1,156.00 | 1,164.00 | 1,164.00 | 0.43% | 1,075,162 |
| Sep 2, 2026 | 1,159.00 | 1,162.00 | 1,155.00 | 1,159.00 | 1,159.00 | 0.26% | 1,971,604 |
| Sep 1, 2026 | 1,140.00 | 1,161.00 | 1,131.80 | 1,156.00 | 1,156.00 | 1.40% | 11,608,856 |
| Aug 28, 2026 | 1,154.00 | 1,207.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.38% | 1,234,679 |