Gamma Communications plc (LON:GAMA)
London · Delayed Price · Currency is GBP · Price in GBX 1,156.00
-8.00 (-0.69%)
Sep 4, 2026, 5:15 PM GMT
Gamma Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,157.00 | 1,167.00 | 1,147.45 | 1,156.00 | 1,156.00 | -0.69% | 4,438,588 |
| 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 | 1,161.00 | 1,155.00 | 1,159.00 | 1,159.00 | 0.26% | 1,852,883 |
| Sep 1, 2026 | 1,140.00 | 1,161.00 | 1,132.00 | 1,156.00 | 1,156.00 | 1.40% | 6,426,997 |
| Aug 28, 2026 | 1,154.00 | 1,207.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.38% | 1,234,679 |
| Aug 27, 2026 | 1,150.00 | 1,183.00 | 1,128.00 | 1,156.00 | 1,156.00 | 2.57% | 1,033,093 |
| Aug 26, 2026 | 1,109.00 | 1,145.60 | 1,099.00 | 1,127.00 | 1,127.00 | 0.63% | 659,160 |
| Aug 25, 2026 | 1,100.00 | 1,120.00 | 1,091.00 | 1,120.00 | 1,120.00 | 2.28% | 657,163 |
| Aug 24, 2026 | 1,103.00 | 1,110.50 | 1,076.30 | 1,095.00 | 1,095.00 | 1.20% | 665,058 |
| Aug 21, 2026 | 966.00 | 1,084.00 | 966.00 | 1,082.00 | 1,082.00 | 11.60% | 1,436,122 |
| Aug 20, 2026 | 990.00 | 990.00 | 969.50 | 969.50 | 969.50 | -1.27% | 137,033 |
| Aug 19, 2026 | 978.50 | 988.50 | 968.00 | 982.00 | 982.00 | 0.56% | 214,888 |
| Aug 18, 2026 | 970.00 | 990.00 | 967.00 | 976.50 | 976.50 | 0.31% | 179,349 |
| Aug 17, 2026 | 955.00 | 981.50 | 955.00 | 973.50 | 973.50 | -0.21% | 174,957 |
| Aug 14, 2026 | 974.50 | 984.00 | 964.50 | 975.50 | 975.50 | 0.67% | 170,261 |
| Aug 13, 2026 | 965.00 | 982.50 | 965.00 | 969.00 | 969.00 | 0.10% | 412,738 |
| Aug 12, 2026 | 971.00 | 992.00 | 968.00 | 968.00 | 968.00 | -0.82% | 172,344 |
| Aug 11, 2026 | 966.00 | 987.00 | 965.00 | 976.00 | 976.00 | 0.26% | 148,640 |
| Aug 10, 2026 | 998.00 | 998.00 | 971.00 | 973.50 | 973.50 | -1.47% | 333,501 |
| Aug 7, 2026 | 984.00 | 1,010.00 | 968.00 | 988.00 | 988.00 | 2.07% | 695,699 |
| Aug 6, 2026 | 967.50 | 978.00 | 958.50 | 968.00 | 968.00 | -0.21% | 205,892 |
| Aug 5, 2026 | 971.00 | 983.50 | 963.50 | 970.00 | 970.00 | - | 364,089 |
| Aug 4, 2026 | 979.00 | 979.00 | 952.00 | 970.00 | 970.00 | 1.57% | 202,661 |
| Aug 3, 2026 | 936.00 | 955.00 | 936.00 | 955.00 | 955.00 | 2.03% | 216,101 |
| Jul 31, 2026 | 952.00 | 958.00 | 930.00 | 936.00 | 936.00 | -1.06% | 262,141 |
| Jul 30, 2026 | 965.50 | 981.50 | 943.50 | 946.00 | 946.00 | -1.97% | 167,614 |
| Jul 29, 2026 | 986.00 | 986.00 | 960.50 | 965.00 | 965.00 | -1.48% | 407,698 |
| Jul 28, 2026 | 950.00 | 980.50 | 943.00 | 979.50 | 979.50 | 2.67% | 496,638 |
| Jul 27, 2026 | 947.00 | 957.50 | 944.50 | 954.00 | 954.00 | 1.49% | 301,746 |
| Jul 24, 2026 | 950.00 | 957.50 | 931.00 | 940.00 | 940.00 | -1.05% | 227,713 |
| Jul 23, 2026 | 971.50 | 971.50 | 928.00 | 950.00 | 950.00 | -0.99% | 287,765 |
| Jul 22, 2026 | 952.00 | 971.50 | 942.00 | 959.50 | 959.50 | 1.27% | 429,850 |
| Jul 21, 2026 | 931.00 | 952.00 | 931.00 | 947.50 | 947.50 | -0.21% | 242,829 |
| Jul 20, 2026 | 950.00 | 952.00 | 921.50 | 949.50 | 949.50 | 0.90% | 151,805 |
| Jul 17, 2026 | 938.00 | 956.60 | 930.00 | 941.00 | 941.00 | 0.32% | 239,590 |
| Jul 16, 2026 | 933.50 | 948.50 | 933.50 | 938.00 | 938.00 | -0.42% | 341,607 |
| Jul 15, 2026 | 915.00 | 948.50 | 915.00 | 942.00 | 942.00 | 2.45% | 378,719 |
| Jul 14, 2026 | 915.00 | 925.00 | 905.50 | 919.50 | 919.50 | 0.55% | 332,839 |
| Jul 13, 2026 | 875.00 | 918.50 | 875.00 | 914.50 | 914.50 | 2.35% | 449,670 |
| Jul 10, 2026 | 885.50 | 895.50 | 883.00 | 893.50 | 893.50 | 0.68% | 490,347 |
| Jul 9, 2026 | 898.00 | 898.00 | 866.00 | 887.50 | 887.50 | 0.17% | 980,829 |
| Jul 8, 2026 | 826.50 | 901.90 | 806.50 | 886.00 | 886.00 | 6.81% | 1,472,106 |
| Jul 7, 2026 | 832.00 | 843.00 | 824.50 | 829.50 | 829.50 | -0.06% | 726,268 |
| Jul 6, 2026 | 855.00 | 858.00 | 825.00 | 830.00 | 830.00 | -2.24% | 305,563 |
| Jul 3, 2026 | 860.00 | 861.50 | 848.00 | 849.00 | 849.00 | -0.99% | 233,490 |
| Jul 2, 2026 | 859.00 | 869.00 | 852.00 | 857.50 | 857.50 | - | 463,329 |
| Jul 1, 2026 | 810.00 | 863.00 | 810.00 | 857.50 | 857.50 | 2.02% | 538,045 |
| Jun 30, 2026 | 845.00 | 850.00 | 834.00 | 840.50 | 840.50 | 0.24% | 395,384 |
| Jun 29, 2026 | 849.00 | 856.00 | 836.80 | 838.50 | 838.50 | -0.47% | 576,346 |
| Jun 26, 2026 | 834.50 | 849.50 | 825.50 | 842.50 | 842.50 | 0.48% | 577,695 |