Gamma Communications plc (GAMA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 1,452.00 | 1,480.00 | 1,452.00 | 1,466.00 | 1,466.00 | 218,925 |
| May 22, 2024 | 1,480.00 | 1,500.00 | 1,454.00 | 1,470.00 | 1,470.00 | 136,698 |
| May 21, 2024 | 1,470.00 | 1,518.00 | 1,470.00 | 1,486.00 | 1,486.00 | 1,067,041 |
| May 20, 2024 | 1,490.00 | 1,502.00 | 1,470.00 | 1,490.00 | 1,490.00 | 536,062 |
| May 17, 2024 | 1,480.00 | 1,500.00 | 1,468.00 | 1,468.00 | 1,468.00 | 215,077 |
| May 16, 2024 | 1,482.00 | 1,496.00 | 1,468.80 | 1,476.00 | 1,476.00 | 358,300 |
| May 15, 2024 | 1,438.00 | 1,476.00 | 1,438.00 | 1,468.00 | 1,468.00 | 294,674 |
| May 14, 2024 | 1,436.00 | 1,446.00 | 1,416.00 | 1,438.00 | 1,438.00 | 131,927 |
| May 13, 2024 | 1,414.00 | 1,444.00 | 1,412.00 | 1,416.00 | 1,416.00 | 432,319 |
| May 10, 2024 | 1,390.00 | 1,430.00 | 1,382.07 | 1,414.00 | 1,414.00 | 149,056 |
| May 09, 2024 | 1,384.00 | 1,396.00 | 1,362.00 | 1,390.00 | 1,390.00 | 321,521 |
| May 08, 2024 | 1,350.00 | 1,396.00 | 1,336.00 | 1,396.00 | 1,396.00 | 233,746 |
| May 07, 2024 | 1,338.00 | 1,360.00 | 1,302.00 | 1,344.00 | 1,344.00 | 266,226 |
| May 03, 2024 | 1,354.00 | 1,370.00 | 1,342.00 | 1,342.00 | 1,342.00 | 122,361 |
| May 02, 2024 | 1,338.00 | 1,355.00 | 1,308.00 | 1,342.00 | 1,342.00 | 188,003 |
| May 01, 2024 | 1,302.00 | 1,318.00 | 1,300.00 | 1,310.00 | 1,310.00 | 306,119 |
| Apr 30, 2024 | 1,320.00 | 1,323.99 | 1,302.00 | 1,308.00 | 1,308.00 | 228,278 |
| Apr 29, 2024 | 1,292.00 | 1,322.00 | 1,292.00 | 1,316.00 | 1,316.00 | 241,327 |
| Apr 26, 2024 | 1,298.00 | 1,350.00 | 1,292.80 | 1,310.00 | 1,310.00 | 119,720 |
| Apr 25, 2024 | 1,306.00 | 1,326.00 | 1,300.00 | 1,300.00 | 1,300.00 | 188,906 |
| Apr 24, 2024 | 1,318.00 | 1,332.00 | 1,314.00 | 1,322.00 | 1,322.00 | 608,704 |
| Apr 23, 2024 | 1,326.00 | 1,329.95 | 1,314.00 | 1,320.00 | 1,320.00 | 297,528 |
| Apr 22, 2024 | 1,328.00 | 1,346.00 | 1,316.00 | 1,316.00 | 1,316.00 | 118,616 |
| Apr 19, 2024 | 1,316.00 | 1,332.00 | 1,294.00 | 1,328.00 | 1,328.00 | 321,702 |
| Apr 18, 2024 | 1,320.00 | 1,336.00 | 1,300.00 | 1,314.00 | 1,314.00 | 164,425 |
| Apr 17, 2024 | 1,322.00 | 1,353.20 | 1,310.00 | 1,322.00 | 1,322.00 | 132,042 |
| Apr 16, 2024 | 1,344.00 | 1,351.60 | 1,318.00 | 1,322.00 | 1,322.00 | 161,125 |
| Apr 15, 2024 | 1,346.00 | 1,386.00 | 1,342.00 | 1,350.00 | 1,350.00 | 153,789 |
| Apr 12, 2024 | 1,386.00 | 1,386.00 | 1,344.00 | 1,348.00 | 1,348.00 | 305,887 |
| Apr 11, 2024 | 1,368.00 | 1,372.00 | 1,346.00 | 1,368.00 | 1,368.00 | 101,345 |
| Apr 10, 2024 | 1,330.00 | 1,366.07 | 1,330.00 | 1,358.00 | 1,358.00 | 144,933 |
| Apr 09, 2024 | 1,344.00 | 1,358.00 | 1,330.00 | 1,332.00 | 1,332.00 | 94,548 |
| Apr 08, 2024 | 1,340.00 | 1,360.00 | 1,334.48 | 1,350.00 | 1,350.00 | 102,225 |
| Apr 05, 2024 | 1,338.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 86,617 |
| Apr 04, 2024 | 1,378.00 | 1,348.00 | 1,336.00 | 1,348.00 | 1,348.00 | 247,179 |
| Apr 03, 2024 | 1,338.00 | 1,362.00 | 1,336.86 | 1,352.00 | 1,352.00 | 109,303 |
| Apr 02, 2024 | 1,370.00 | 1,392.00 | 1,340.00 | 1,340.00 | 1,340.00 | 189,703 |
| Mar 28, 2024 | 1,366.00 | 1,370.00 | 1,350.00 | 1,368.00 | 1,368.00 | 303,274 |
| Mar 27, 2024 | 1,356.00 | 1,376.00 | 1,338.00 | 1,360.00 | 1,360.00 | 252,693 |
| Mar 26, 2024 | 1,370.00 | 1,392.00 | 1,339.06 | 1,352.00 | 1,352.00 | 281,560 |
| Mar 25, 2024 | 1,414.00 | 1,418.00 | 1,340.00 | 1,370.00 | 1,370.00 | 665,172 |
| Mar 22, 2024 | 1,380.00 | 1,394.00 | 1,350.00 | 1,350.00 | 1,350.00 | 365,711 |
| Mar 21, 2024 | 1,362.00 | 1,390.00 | 1,353.46 | 1,372.00 | 1,372.00 | 700,022 |
| Mar 20, 2024 | 1,350.00 | 1,382.00 | 1,350.00 | 1,362.00 | 1,362.00 | 389,669 |
| Mar 19, 2024 | 1,350.00 | 1,390.00 | 1,350.00 | 1,358.00 | 1,358.00 | 297,985 |
| Mar 18, 2024 | 1,326.00 | 1,390.00 | 1,316.00 | 1,372.00 | 1,372.00 | 620,379 |
| Mar 15, 2024 | 1,290.00 | 1,332.00 | 1,274.00 | 1,326.00 | 1,326.00 | 729,734 |
| Mar 14, 2024 | 1,276.00 | 1,314.00 | 1,275.39 | 1,292.00 | 1,292.00 | 438,504 |
| Mar 13, 2024 | 1,286.00 | 1,290.00 | 1,252.00 | 1,278.00 | 1,278.00 | 108,419 |
| Mar 12, 2024 | 1,258.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,290.00 | 213,675 |
| Mar 11, 2024 | 1,248.00 | 1,256.00 | 1,225.64 | 1,250.00 | 1,250.00 | 167,384 |
| Mar 08, 2024 | 1,212.00 | 1,250.00 | 1,212.00 | 1,250.00 | 1,250.00 | 281,750 |
| Mar 07, 2024 | 1,246.00 | 1,261.00 | 1,237.43 | 1,246.00 | 1,246.00 | 44,716 |
| Mar 06, 2024 | 1,274.00 | 1,274.00 | 1,234.00 | 1,248.00 | 1,248.00 | 105,802 |
| Mar 05, 2024 | 1,240.00 | 1,266.00 | 1,230.00 | 1,254.00 | 1,254.00 | 91,134 |
| Mar 04, 2024 | 1,256.00 | 1,264.00 | 1,240.00 | 1,246.00 | 1,246.00 | 98,243 |
| Mar 01, 2024 | 1,238.00 | 1,256.69 | 1,232.00 | 1,246.00 | 1,246.00 | 281,398 |
| Feb 29, 2024 | 1,220.00 | 1,272.00 | 1,220.00 | 1,234.00 | 1,234.00 | 199,918 |
| Feb 28, 2024 | 1,264.00 | 1,265.38 | 1,224.00 | 1,234.00 | 1,234.00 | 63,983 |
| Feb 27, 2024 | 1,250.00 | 1,266.00 | 1,246.00 | 1,254.00 | 1,254.00 | 150,554 |
| Feb 26, 2024 | 1,228.00 | 1,260.00 | 1,228.00 | 1,256.00 | 1,256.00 | 163,861 |
| Feb 23, 2024 | 1,246.00 | 1,256.00 | 1,234.00 | 1,246.00 | 1,246.00 | 110,063 |
| Feb 22, 2024 | 1,232.00 | 1,274.00 | 1,222.00 | 1,240.00 | 1,240.00 | 48,922 |
| Feb 21, 2024 | 1,220.00 | 1,265.84 | 1,214.00 | 1,230.00 | 1,230.00 | 73,444 |
| Feb 20, 2024 | 1,238.00 | 1,270.00 | 1,216.00 | 1,216.00 | 1,216.00 | 67,894 |
| Feb 19, 2024 | 1,230.00 | 1,258.00 | 1,224.00 | 1,252.00 | 1,252.00 | 424,061 |
| Feb 16, 2024 | 1,230.00 | 1,234.00 | 1,214.00 | 1,224.00 | 1,224.00 | 120,165 |
| Feb 15, 2024 | 1,204.00 | 1,242.00 | 1,204.00 | 1,216.00 | 1,216.00 | 115,102 |
| Feb 14, 2024 | 1,212.00 | 1,234.00 | 1,204.00 | 1,224.00 | 1,224.00 | 167,792 |
| Feb 13, 2024 | 1,202.00 | 1,210.00 | 1,176.00 | 1,204.00 | 1,204.00 | 445,576 |
| Feb 12, 2024 | 1,192.00 | 1,207.90 | 1,184.00 | 1,198.00 | 1,198.00 | 458,036 |
| Feb 09, 2024 | 1,182.00 | 1,222.00 | 1,176.00 | 1,184.00 | 1,184.00 | 107,016 |
| Feb 08, 2024 | 1,194.00 | 1,197.00 | 1,180.00 | 1,194.00 | 1,194.00 | 112,720 |
| Feb 07, 2024 | 1,150.00 | 1,188.00 | 1,150.00 | 1,188.00 | 1,188.00 | 326,812 |
| Feb 06, 2024 | 1,180.00 | 1,192.00 | 1,152.00 | 1,168.00 | 1,168.00 | 109,995 |
| Feb 05, 2024 | 1,194.00 | 1,194.00 | 1,155.00 | 1,156.00 | 1,156.00 | 223,028 |
| Feb 02, 2024 | 1,178.00 | 1,224.00 | 1,169.62 | 1,188.00 | 1,188.00 | 152,722 |
| Feb 01, 2024 | 1,178.00 | 1,198.00 | 1,162.00 | 1,168.00 | 1,168.00 | 107,519 |
| Jan 31, 2024 | 1,152.00 | 1,196.00 | 1,152.00 | 1,194.00 | 1,194.00 | 258,469 |
| Jan 30, 2024 | 1,100.00 | 1,182.00 | 1,100.00 | 1,180.00 | 1,180.00 | 238,503 |
| Jan 29, 2024 | 1,178.00 | 1,190.00 | 1,146.00 | 1,150.00 | 1,150.00 | 205,686 |
| Jan 26, 2024 | 1,178.00 | 1,186.00 | 1,158.00 | 1,180.00 | 1,180.00 | 468,845 |
| Jan 25, 2024 | 1,162.00 | 1,194.00 | 1,158.00 | 1,180.00 | 1,180.00 | 127,384 |
| Jan 24, 2024 | 1,146.00 | 1,162.00 | 1,140.00 | 1,162.00 | 1,162.00 | 138,683 |
| Jan 23, 2024 | 1,140.00 | 1,174.00 | 1,140.00 | 1,146.00 | 1,146.00 | 151,212 |
| Jan 22, 2024 | 1,156.00 | 1,165.34 | 1,148.00 | 1,160.00 | 1,160.00 | 67,961 |
| Jan 19, 2024 | 1,178.00 | 1,182.00 | 1,122.00 | 1,166.00 | 1,166.00 | 186,607 |
| Jan 18, 2024 | 1,178.00 | 1,184.00 | 1,140.00 | 1,174.00 | 1,174.00 | 136,325 |
| Jan 17, 2024 | 1,168.00 | 1,176.00 | 1,136.00 | 1,150.00 | 1,150.00 | 174,920 |
| Jan 16, 2024 | 1,090.00 | 1,198.00 | 1,090.00 | 1,176.00 | 1,176.00 | 758,681 |
| Jan 15, 2024 | 1,110.00 | 1,126.00 | 1,072.00 | 1,108.00 | 1,108.00 | 112,917 |
| Jan 12, 2024 | 1,084.00 | 1,110.00 | 1,080.00 | 1,106.00 | 1,106.00 | 139,556 |
| Jan 11, 2024 | 1,088.00 | 1,096.40 | 1,078.80 | 1,086.00 | 1,086.00 | 143,363 |
| Jan 10, 2024 | 1,098.00 | 1,098.00 | 1,074.00 | 1,086.00 | 1,086.00 | 219,335 |
| Jan 09, 2024 | 1,086.00 | 1,100.00 | 1,092.00 | 1,100.00 | 1,100.00 | 231,421 |
| Jan 08, 2024 | 1,074.00 | 1,126.00 | 1,050.00 | 1,088.00 | 1,088.00 | 107,730 |
| Jan 05, 2024 | 1,112.00 | 1,120.00 | 1,070.00 | 1,080.00 | 1,080.00 | 72,575 |
| Jan 04, 2024 | 1,126.00 | 1,126.00 | 1,090.00 | 1,100.00 | 1,100.00 | 258,421 |
| Jan 03, 2024 | 1,106.00 | 1,132.00 | 1,090.00 | 1,100.00 | 1,100.00 | 72,562 |
| Jan 02, 2024 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 68,966 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.