Gamma Communications plc (LON:GAMA)
London · Delayed Price · Currency is GBP · Price in GBX 962.00
+8.00 (0.84%)
Jul 28, 2026, 10:37 AM GMT
Gamma Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 939.50 | 950.00 | 950.00 | -0.99% | 287,764 |
| 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% | 240,239 |
| Jul 20, 2026 | 950.00 | 951.50 | 930.50 | 949.50 | 949.50 | 0.90% | 151,801 |
| Jul 17, 2026 | 938.00 | 956.64 | 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% | 341,606 |
| Jul 15, 2026 | 915.00 | 948.50 | 915.00 | 942.00 | 942.00 | 2.45% | 377,721 |
| 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% | 449,667 |
| 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 | 900.00 | 806.50 | 886.00 | 886.00 | 6.81% | 1,405,116 |
| 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 | 861.47 | 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% | 517,143 |
| Jun 30, 2026 | 845.00 | 850.00 | 834.00 | 840.50 | 840.50 | 0.24% | 378,367 |
| Jun 29, 2026 | 849.00 | 856.00 | 836.83 | 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 |
| Jun 25, 2026 | 840.00 | 860.00 | 827.50 | 838.50 | 838.50 | 0.72% | 505,806 |
| Jun 24, 2026 | 878.50 | 879.11 | 778.50 | 832.50 | 832.50 | -5.40% | 1,203,879 |
| Jun 23, 2026 | 920.00 | 920.00 | 880.00 | 880.00 | 880.00 | -2.82% | 757,303 |
| Jun 22, 2026 | 895.00 | 925.50 | 889.50 | 905.50 | 905.50 | 1.17% | 706,015 |
| Jun 19, 2026 | 875.00 | 919.00 | 875.00 | 895.00 | 895.00 | -0.06% | 968,432 |
| Jun 18, 2026 | 901.00 | 916.00 | 877.00 | 895.50 | 895.50 | -1.27% | 396,745 |
| 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 |