Gamma Communications plc (LON:GAMA)
London · Delayed Price · Currency is GBP · Price in GBX 950.00
-25.00 (-2.56%)
May 28, 2026, 4:35 PM GMT
Gamma Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,000.00 | 1,000.00 | 948.50 | 954.50 | - | -0.59% | 168,426 |
| 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 |
| Apr 2, 2026 | 717.00 | 732.00 | 714.00 | 726.00 | 714.98 | -0.68% | 415,413 |
| Apr 1, 2026 | 745.00 | 745.00 | 713.00 | 731.00 | 719.90 | 2.96% | 738,042 |
| Mar 31, 2026 | 712.00 | 723.00 | 704.00 | 710.00 | 699.22 | 1.00% | 935,325 |
| Mar 30, 2026 | 698.00 | 708.00 | 687.00 | 703.00 | 692.33 | 0.29% | 446,251 |
| Mar 27, 2026 | 722.00 | 722.00 | 699.00 | 701.00 | 690.36 | -1.54% | 663,384 |
| Mar 26, 2026 | 740.00 | 760.00 | 712.00 | 712.00 | 701.19 | -4.56% | 1,032,663 |
| Mar 25, 2026 | 745.00 | 758.00 | 719.00 | 746.00 | 734.68 | 1.77% | 913,460 |
| Mar 24, 2026 | 861.00 | 889.00 | 733.00 | 733.00 | 721.87 | -11.90% | 2,446,814 |
| Mar 23, 2026 | 840.00 | 861.00 | 832.00 | 832.00 | 819.37 | -3.14% | 566,425 |
| Mar 20, 2026 | 865.00 | 868.00 | 844.00 | 859.00 | 845.96 | -0.81% | 1,150,501 |
| Mar 19, 2026 | 851.00 | 868.00 | 834.87 | 866.00 | 852.85 | 1.29% | 771,786 |
| Mar 18, 2026 | 865.00 | 883.00 | 851.70 | 855.00 | 842.02 | -2.95% | 411,714 |
| Mar 17, 2026 | 865.00 | 890.00 | 865.00 | 881.00 | 867.63 | -0.23% | 585,150 |
| Mar 16, 2026 | 896.00 | 896.00 | 873.00 | 883.00 | 869.60 | -0.56% | 206,301 |