Gamma Communications plc (LON:GAMA)
London · Delayed Price · Currency is GBP · Price in GBX 1,102.00
+7.00 (0.64%)
Oct 16, 2026, 4:35 PM GMT
Gamma Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,093.00 | 1,102.00 | 1,093.00 | 1,102.00 | 1,102.00 | 0.64% | 821,587 |
| 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% | 822,657 |
| 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% | 804,440 |
| Oct 8, 2026 | 1,091.00 | 1,093.00 | 1,091.00 | 1,092.00 | 1,092.00 | - | 973,599 |
| Oct 7, 2026 | 1,092.00 | 1,094.00 | 1,091.00 | 1,092.00 | 1,092.00 | 0.09% | 623,280 |
| Oct 6, 2026 | 1,093.00 | 1,101.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.09% | 667,934 |
| Oct 5, 2026 | 1,092.00 | 1,096.00 | 1,090.85 | 1,092.00 | 1,092.00 | -0.27% | 470,568 |
| Oct 2, 2026 | 1,099.00 | 1,099.00 | 1,093.00 | 1,095.00 | 1,095.00 | -0.27% | 1,723,305 |
| Oct 1, 2026 | 1,109.00 | 1,109.00 | 1,090.00 | 1,098.00 | 1,098.00 | -2.31% | 3,128,385 |
| Sep 30, 2026 | 1,125.00 | 1,130.00 | 1,118.00 | 1,124.00 | 1,124.00 | -0.09% | 385,646 |
| 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 | 1,125.00 | 1,118.00 | 1,120.00 | 1,120.00 | -0.18% | 1,441,058 |
| Sep 25, 2026 | 1,119.00 | 1,127.00 | 1,118.00 | 1,122.00 | 1,122.00 | 0.18% | 520,025 |
| 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 | 1,124.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.71% | 694,954 |
| Sep 22, 2026 | 1,121.00 | 1,128.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.71% | 481,034 |
| Sep 21, 2026 | 1,128.00 | 1,138.00 | 1,123.00 | 1,127.00 | 1,127.00 | - | 631,924 |
| Sep 18, 2026 | 1,128.00 | 1,128.00 | 1,122.00 | 1,127.00 | 1,127.00 | 0.09% | 708,462 |
| Sep 17, 2026 | 1,125.00 | 1,127.00 | 1,117.00 | 1,126.00 | 1,126.00 | 0.54% | 1,212,746 |
| Sep 16, 2026 | 1,134.00 | 1,134.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.71% | 324,184 |
| 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% | 704,859 |
| 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 | 1,173.00 | 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% | 501,507 |
| Sep 8, 2026 | 1,160.00 | 1,184.00 | 1,160.00 | 1,182.00 | 1,182.00 | 0.08% | 503,109 |
| Sep 7, 2026 | 1,160.00 | 1,197.00 | 1,157.00 | 1,181.00 | 1,181.00 | 2.16% | 1,063,828 |
| Sep 4, 2026 | 1,157.00 | 1,167.00 | 1,147.45 | 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 |