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:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 1,430.00 | 1,446.00 | 1,428.00 | 1,442.00 | 1,442.00 | 166,658 |
| Jun 13, 2024 | 1,432.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,440.00 | 273,334 |
| Jun 12, 2024 | 1,446.00 | 1,446.00 | 1,415.55 | 1,436.00 | 1,436.00 | 166,961 |
| Jun 11, 2024 | 1,450.00 | 1,450.00 | 1,428.00 | 1,440.00 | 1,440.00 | 128,272 |
| Jun 10, 2024 | 1,432.00 | 1,480.00 | 1,432.00 | 1,436.00 | 1,436.00 | 131,239 |
| Jun 07, 2024 | 1,422.00 | 1,488.00 | 1,422.00 | 1,464.00 | 1,464.00 | 88,901 |
| Jun 06, 2024 | 1,474.00 | 1,486.00 | 1,453.88 | 1,454.00 | 1,454.00 | 158,433 |
| Jun 05, 2024 | 1,472.00 | 1,488.00 | 1,460.00 | 1,472.00 | 1,472.00 | 191,838 |
| Jun 04, 2024 | 1,464.00 | 1,480.00 | 1,450.00 | 1,468.00 | 1,468.00 | 257,029 |
| Jun 03, 2024 | 1,456.00 | 1,488.00 | 1,446.00 | 1,450.00 | 1,450.00 | 167,341 |
| May 31, 2024 | 1,464.00 | 1,468.00 | 1,422.00 | 1,452.00 | 1,452.00 | 288,085 |
| May 30, 2024 | 1,460.00 | 1,468.00 | 1,428.67 | 1,462.00 | 1,462.00 | 169,832 |
| May 30, 2024 | 11.4 Dividend | |||||
| May 29, 2024 | 1,460.00 | 1,500.00 | 1,452.00 | 1,458.00 | 1,446.60 | 234,435 |
| May 28, 2024 | 1,494.00 | 1,500.00 | 1,458.00 | 1,460.00 | 1,448.58 | 127,910 |
| May 24, 2024 | 1,458.00 | 1,496.00 | 1,454.00 | 1,496.00 | 1,484.30 | 122,689 |
| May 23, 2024 | 1,462.00 | 1,480.00 | 1,452.00 | 1,466.00 | 1,454.54 | 184,520 |
| May 22, 2024 | 1,480.00 | 1,500.00 | 1,454.00 | 1,470.00 | 1,458.51 | 136,698 |
| May 21, 2024 | 1,470.00 | 1,518.00 | 1,470.00 | 1,486.00 | 1,474.38 | 1,067,041 |
| May 20, 2024 | 1,490.00 | 1,502.00 | 1,470.00 | 1,490.00 | 1,478.35 | 536,062 |
| May 17, 2024 | 1,480.00 | 1,500.00 | 1,468.00 | 1,468.00 | 1,456.52 | 215,077 |
| May 16, 2024 | 1,482.00 | 1,496.00 | 1,468.80 | 1,476.00 | 1,464.46 | 358,300 |
| May 15, 2024 | 1,438.00 | 1,476.00 | 1,438.00 | 1,468.00 | 1,456.52 | 294,674 |
| May 14, 2024 | 1,436.00 | 1,446.00 | 1,416.00 | 1,438.00 | 1,426.76 | 131,927 |
| May 13, 2024 | 1,414.00 | 1,444.00 | 1,412.00 | 1,416.00 | 1,404.93 | 432,319 |
| May 10, 2024 | 1,390.00 | 1,430.00 | 1,382.07 | 1,414.00 | 1,402.94 | 149,056 |
| May 09, 2024 | 1,384.00 | 1,396.00 | 1,362.00 | 1,390.00 | 1,379.13 | 321,521 |
| May 08, 2024 | 1,350.00 | 1,396.00 | 1,336.00 | 1,396.00 | 1,385.08 | 233,746 |
| May 07, 2024 | 1,338.00 | 1,360.00 | 1,302.00 | 1,344.00 | 1,333.49 | 266,226 |
| May 03, 2024 | 1,354.00 | 1,370.00 | 1,342.00 | 1,342.00 | 1,331.51 | 122,361 |
| May 02, 2024 | 1,338.00 | 1,355.00 | 1,308.00 | 1,342.00 | 1,331.51 | 188,003 |
| May 01, 2024 | 1,302.00 | 1,318.00 | 1,300.00 | 1,310.00 | 1,299.76 | 306,119 |
| Apr 30, 2024 | 1,320.00 | 1,323.99 | 1,302.00 | 1,308.00 | 1,297.77 | 228,278 |
| Apr 29, 2024 | 1,292.00 | 1,322.00 | 1,292.00 | 1,316.00 | 1,305.71 | 241,327 |
| Apr 26, 2024 | 1,298.00 | 1,350.00 | 1,292.80 | 1,310.00 | 1,299.76 | 119,720 |
| Apr 25, 2024 | 1,306.00 | 1,326.00 | 1,300.00 | 1,300.00 | 1,289.84 | 188,906 |
| Apr 24, 2024 | 1,318.00 | 1,332.00 | 1,314.00 | 1,322.00 | 1,311.66 | 608,704 |
| Apr 23, 2024 | 1,326.00 | 1,329.95 | 1,314.00 | 1,320.00 | 1,309.68 | 297,528 |
| Apr 22, 2024 | 1,328.00 | 1,346.00 | 1,316.00 | 1,316.00 | 1,305.71 | 118,616 |
| Apr 19, 2024 | 1,316.00 | 1,332.00 | 1,294.00 | 1,328.00 | 1,317.62 | 321,702 |
| Apr 18, 2024 | 1,320.00 | 1,336.00 | 1,300.00 | 1,314.00 | 1,303.73 | 164,425 |
| Apr 17, 2024 | 1,322.00 | 1,353.20 | 1,310.00 | 1,322.00 | 1,311.66 | 132,042 |
| Apr 16, 2024 | 1,344.00 | 1,351.60 | 1,318.00 | 1,322.00 | 1,311.66 | 161,125 |
| Apr 15, 2024 | 1,346.00 | 1,386.00 | 1,342.00 | 1,350.00 | 1,339.44 | 153,789 |
| Apr 12, 2024 | 1,386.00 | 1,386.00 | 1,344.00 | 1,348.00 | 1,337.46 | 305,887 |
| Apr 11, 2024 | 1,368.00 | 1,372.00 | 1,346.00 | 1,368.00 | 1,357.30 | 101,345 |
| Apr 10, 2024 | 1,330.00 | 1,366.07 | 1,330.00 | 1,358.00 | 1,347.38 | 144,933 |
| Apr 09, 2024 | 1,344.00 | 1,358.00 | 1,330.00 | 1,332.00 | 1,321.59 | 94,548 |
| Apr 08, 2024 | 1,340.00 | 1,360.00 | 1,334.48 | 1,350.00 | 1,339.44 | 102,225 |
| Apr 05, 2024 | 1,338.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,329.52 | 86,617 |
| Apr 04, 2024 | 1,378.00 | 1,348.00 | 1,336.00 | 1,348.00 | 1,337.46 | 247,179 |
| Apr 03, 2024 | 1,338.00 | 1,362.00 | 1,336.86 | 1,352.00 | 1,341.43 | 109,303 |
| Apr 02, 2024 | 1,370.00 | 1,392.00 | 1,340.00 | 1,340.00 | 1,329.52 | 189,703 |
| Mar 28, 2024 | 1,366.00 | 1,370.00 | 1,350.00 | 1,368.00 | 1,357.30 | 303,274 |
| Mar 27, 2024 | 1,356.00 | 1,376.00 | 1,338.00 | 1,360.00 | 1,349.37 | 252,693 |
| Mar 26, 2024 | 1,370.00 | 1,392.00 | 1,339.06 | 1,352.00 | 1,341.43 | 281,560 |
| Mar 25, 2024 | 1,414.00 | 1,418.00 | 1,340.00 | 1,370.00 | 1,359.29 | 665,172 |
| Mar 22, 2024 | 1,380.00 | 1,394.00 | 1,350.00 | 1,350.00 | 1,339.44 | 365,711 |
| Mar 21, 2024 | 1,362.00 | 1,390.00 | 1,353.46 | 1,372.00 | 1,361.27 | 700,022 |
| Mar 20, 2024 | 1,350.00 | 1,382.00 | 1,350.00 | 1,362.00 | 1,351.35 | 389,669 |
| Mar 19, 2024 | 1,350.00 | 1,390.00 | 1,350.00 | 1,358.00 | 1,347.38 | 297,985 |
| Mar 18, 2024 | 1,326.00 | 1,390.00 | 1,316.00 | 1,372.00 | 1,361.27 | 620,379 |
| Mar 15, 2024 | 1,290.00 | 1,332.00 | 1,274.00 | 1,326.00 | 1,315.63 | 729,734 |
| Mar 14, 2024 | 1,276.00 | 1,314.00 | 1,275.39 | 1,292.00 | 1,281.90 | 438,504 |
| Mar 13, 2024 | 1,286.00 | 1,290.00 | 1,252.00 | 1,278.00 | 1,268.01 | 108,419 |
| Mar 12, 2024 | 1,258.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,279.91 | 213,675 |
| Mar 11, 2024 | 1,248.00 | 1,256.00 | 1,225.64 | 1,250.00 | 1,240.23 | 167,384 |
| Mar 08, 2024 | 1,212.00 | 1,250.00 | 1,212.00 | 1,250.00 | 1,240.23 | 281,750 |
| Mar 07, 2024 | 1,246.00 | 1,261.00 | 1,237.43 | 1,246.00 | 1,236.26 | 44,716 |
| Mar 06, 2024 | 1,274.00 | 1,274.00 | 1,234.00 | 1,248.00 | 1,238.24 | 105,802 |
| Mar 05, 2024 | 1,240.00 | 1,266.00 | 1,230.00 | 1,254.00 | 1,244.20 | 91,134 |
| Mar 04, 2024 | 1,256.00 | 1,264.00 | 1,240.00 | 1,246.00 | 1,236.26 | 98,243 |
| Mar 01, 2024 | 1,238.00 | 1,256.69 | 1,232.00 | 1,246.00 | 1,236.26 | 281,398 |
| Feb 29, 2024 | 1,220.00 | 1,272.00 | 1,220.00 | 1,234.00 | 1,224.35 | 199,918 |
| Feb 28, 2024 | 1,264.00 | 1,265.38 | 1,224.00 | 1,234.00 | 1,224.35 | 63,983 |
| Feb 27, 2024 | 1,250.00 | 1,266.00 | 1,246.00 | 1,254.00 | 1,244.20 | 150,554 |
| Feb 26, 2024 | 1,228.00 | 1,260.00 | 1,228.00 | 1,256.00 | 1,246.18 | 163,861 |
| Feb 23, 2024 | 1,246.00 | 1,256.00 | 1,234.00 | 1,246.00 | 1,236.26 | 110,063 |
| Feb 22, 2024 | 1,232.00 | 1,274.00 | 1,222.00 | 1,240.00 | 1,230.30 | 48,922 |
| Feb 21, 2024 | 1,220.00 | 1,265.84 | 1,214.00 | 1,230.00 | 1,220.38 | 73,444 |
| Feb 20, 2024 | 1,238.00 | 1,270.00 | 1,216.00 | 1,216.00 | 1,206.49 | 67,894 |
| Feb 19, 2024 | 1,230.00 | 1,258.00 | 1,224.00 | 1,252.00 | 1,242.21 | 424,061 |
| Feb 16, 2024 | 1,230.00 | 1,234.00 | 1,214.00 | 1,224.00 | 1,214.43 | 120,165 |
| Feb 15, 2024 | 1,204.00 | 1,242.00 | 1,204.00 | 1,216.00 | 1,206.49 | 115,102 |
| Feb 14, 2024 | 1,212.00 | 1,234.00 | 1,204.00 | 1,224.00 | 1,214.43 | 167,792 |
| Feb 13, 2024 | 1,202.00 | 1,210.00 | 1,176.00 | 1,204.00 | 1,194.59 | 445,576 |
| Feb 12, 2024 | 1,192.00 | 1,207.90 | 1,184.00 | 1,198.00 | 1,188.63 | 458,036 |
| Feb 09, 2024 | 1,182.00 | 1,222.00 | 1,176.00 | 1,184.00 | 1,174.74 | 107,016 |
| Feb 08, 2024 | 1,194.00 | 1,197.00 | 1,180.00 | 1,194.00 | 1,184.66 | 112,720 |
| Feb 07, 2024 | 1,150.00 | 1,188.00 | 1,150.00 | 1,188.00 | 1,178.71 | 326,812 |
| Feb 06, 2024 | 1,180.00 | 1,192.00 | 1,152.00 | 1,168.00 | 1,158.87 | 109,995 |
| Feb 05, 2024 | 1,194.00 | 1,194.00 | 1,155.00 | 1,156.00 | 1,146.96 | 223,028 |
| Feb 02, 2024 | 1,178.00 | 1,224.00 | 1,169.62 | 1,188.00 | 1,178.71 | 152,722 |
| Feb 01, 2024 | 1,178.00 | 1,198.00 | 1,162.00 | 1,168.00 | 1,158.87 | 107,519 |
| Jan 31, 2024 | 1,152.00 | 1,196.00 | 1,152.00 | 1,194.00 | 1,184.66 | 258,469 |
| Jan 30, 2024 | 1,100.00 | 1,182.00 | 1,100.00 | 1,180.00 | 1,170.77 | 238,503 |
| Jan 29, 2024 | 1,178.00 | 1,190.00 | 1,146.00 | 1,150.00 | 1,141.01 | 205,686 |
| Jan 26, 2024 | 1,178.00 | 1,186.00 | 1,158.00 | 1,180.00 | 1,170.77 | 468,845 |
| Jan 25, 2024 | 1,162.00 | 1,194.00 | 1,158.00 | 1,180.00 | 1,170.77 | 127,384 |
| Jan 24, 2024 | 1,146.00 | 1,162.00 | 1,140.00 | 1,162.00 | 1,152.91 | 138,683 |
| *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.