Gamma Communications plc (LON:GAMA)
London
· Delayed Price · Currency is GBP · Price in GBX 940.00
+3.00 (0.32%)
At close: Dec 5, 2025
Gamma Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 949.00 | 954.00 | 935.00 | 940.00 | 940.00 | 0.32% | 151,109 |
| Dec 4, 2025 | 935.00 | 938.00 | 922.00 | 937.00 | 937.00 | 1.63% | 216,304 |
| Dec 3, 2025 | 927.00 | 931.00 | 921.00 | 922.00 | 922.00 | -0.43% | 160,118 |
| Dec 2, 2025 | 943.00 | 946.00 | 917.00 | 926.00 | 926.00 | -1.49% | 309,207 |
| Dec 1, 2025 | 942.00 | 943.00 | 923.60 | 940.00 | 940.00 | -0.53% | 307,627 |
| Nov 28, 2025 | 936.00 | 945.00 | 927.00 | 945.00 | 945.00 | 1.07% | 119,824 |
| Nov 27, 2025 | 929.00 | 937.00 | 922.00 | 935.00 | 935.00 | 0.65% | 90,309 |
| Nov 26, 2025 | 939.00 | 941.00 | 923.00 | 929.00 | 929.00 | -0.54% | 133,594 |
| Nov 25, 2025 | 916.00 | 934.00 | 914.00 | 934.00 | 934.00 | 1.63% | 190,849 |
| Nov 24, 2025 | 909.00 | 923.00 | 907.47 | 919.00 | 919.00 | 1.66% | 378,515 |
| Nov 21, 2025 | 900.00 | 911.00 | 896.00 | 904.00 | 904.00 | -0.33% | 233,092 |
| Nov 20, 2025 | 929.00 | 929.00 | 907.00 | 907.00 | 907.00 | -0.98% | 308,754 |
| Nov 19, 2025 | 920.00 | 931.09 | 916.00 | 916.00 | 916.00 | -0.76% | 1,676,681 |
| Nov 18, 2025 | 946.00 | 950.00 | 923.00 | 923.00 | 923.00 | -3.25% | 517,278 |
| Nov 17, 2025 | 967.00 | 976.00 | 951.00 | 954.00 | 954.00 | -1.04% | 176,377 |
| Nov 14, 2025 | 952.00 | 964.00 | 926.39 | 964.00 | 964.00 | 0.52% | 627,530 |
| Nov 13, 2025 | 963.00 | 971.00 | 959.00 | 959.00 | 959.00 | -0.52% | 260,504 |
| Nov 12, 2025 | 983.00 | 995.00 | 930.00 | 964.00 | 964.00 | -2.13% | 953,783 |
| Nov 11, 2025 | 980.00 | 987.00 | 977.00 | 985.00 | 985.00 | 0.92% | 279,544 |
| Nov 10, 2025 | 971.00 | 979.00 | 965.00 | 976.00 | 976.00 | 0.93% | 253,227 |
| Nov 7, 2025 | 962.00 | 976.00 | 958.00 | 967.00 | 967.00 | -0.10% | 535,384 |
| Nov 6, 2025 | 972.00 | 980.00 | 964.55 | 968.00 | 968.00 | -0.72% | 324,591 |
| Nov 5, 2025 | 965.00 | 985.00 | 964.00 | 975.00 | 975.00 | 0.72% | 181,650 |
| Nov 4, 2025 | 975.00 | 985.00 | 959.00 | 968.00 | 968.00 | -1.53% | 373,333 |
| Nov 3, 2025 | 993.00 | 1,000.00 | 983.00 | 983.00 | 983.00 | -1.01% | 187,413 |
| Oct 31, 2025 | 1,010.00 | 1,020.00 | 993.00 | 993.00 | 993.00 | -1.68% | 223,865 |
| Oct 30, 2025 | 1,008.00 | 1,018.00 | 998.99 | 1,010.00 | 1,010.00 | - | 304,961 |
| Oct 29, 2025 | 1,012.00 | 1,024.00 | 1,008.00 | 1,010.00 | 1,010.00 | -0.59% | 203,166 |
| Oct 28, 2025 | 1,000.00 | 1,022.00 | 997.00 | 1,016.00 | 1,016.00 | 1.40% | 653,798 |
| Oct 27, 2025 | 1,020.00 | 1,020.00 | 999.00 | 1,002.00 | 1,002.00 | -1.18% | 497,877 |
| Oct 24, 2025 | 1,020.00 | 1,026.01 | 1,004.00 | 1,014.00 | 1,014.00 | -0.20% | 227,232 |
| Oct 23, 2025 | 1,028.00 | 1,030.00 | 997.00 | 1,016.00 | 1,016.00 | -0.39% | 195,720 |
| Oct 22, 2025 | 1,008.00 | 1,022.00 | 998.00 | 1,020.00 | 1,020.00 | 1.39% | 922,187 |
| Oct 21, 2025 | 1,002.00 | 1,008.00 | 985.00 | 1,006.00 | 1,006.00 | 0.60% | 744,293 |
| Oct 20, 2025 | 998.00 | 1,006.00 | 982.00 | 1,000.00 | 1,000.00 | 1.83% | 187,701 |
| Oct 17, 2025 | 975.00 | 991.00 | 961.00 | 982.00 | 982.00 | -0.20% | 382,295 |
| Oct 16, 2025 | 983.00 | 1,000.00 | 978.85 | 984.00 | 984.00 | -0.91% | 406,752 |
| Oct 15, 2025 | 999.00 | 1,002.00 | 992.00 | 993.00 | 993.00 | 0.51% | 175,030 |
| Oct 14, 2025 | 1,002.00 | 1,014.00 | 979.00 | 988.00 | 988.00 | -2.56% | 322,217 |
| Oct 13, 2025 | 996.00 | 1,016.00 | 996.00 | 1,014.00 | 1,014.00 | 1.40% | 207,238 |
| Oct 10, 2025 | 1,016.00 | 1,024.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.57% | 376,951 |
| Oct 9, 2025 | 1,010.00 | 1,016.00 | 1,000.00 | 1,016.00 | 1,016.00 | 1.40% | 236,334 |
| Oct 8, 2025 | 990.00 | 1,002.00 | 978.00 | 1,002.00 | 1,002.00 | 1.11% | 298,361 |
| Oct 7, 2025 | 993.00 | 1,004.00 | 991.00 | 991.00 | 991.00 | -0.70% | 215,865 |
| Oct 6, 2025 | 1,010.00 | 1,010.00 | 990.00 | 998.00 | 998.00 | -0.10% | 187,838 |
| Oct 3, 2025 | 990.00 | 1,010.00 | 985.00 | 999.00 | 999.00 | -0.50% | 152,334 |
| Oct 2, 2025 | 1,010.00 | 1,018.00 | 988.00 | 1,004.00 | 1,004.00 | 0.40% | 230,288 |
| Oct 1, 2025 | 988.00 | 1,014.00 | 988.00 | 1,000.00 | 1,000.00 | - | 351,834 |
| Sep 30, 2025 | 988.00 | 1,002.00 | 974.00 | 1,000.00 | 1,000.00 | 1.94% | 497,458 |
| Sep 29, 2025 | 972.00 | 988.00 | 969.00 | 981.00 | 981.00 | 1.13% | 296,932 |
| Sep 26, 2025 | 980.00 | 980.00 | 963.00 | 970.00 | 970.00 | 0.52% | 538,622 |
| Sep 25, 2025 | 963.00 | 969.00 | 952.00 | 965.00 | 965.00 | - | 296,454 |
| Sep 24, 2025 | 982.00 | 985.00 | 963.00 | 965.00 | 965.00 | -1.93% | 217,948 |
| Sep 23, 2025 | 965.00 | 989.00 | 965.00 | 984.00 | 984.00 | 2.07% | 213,656 |
| Sep 22, 2025 | 982.00 | 989.20 | 958.75 | 964.00 | 964.00 | -1.83% | 467,158 |
| Sep 19, 2025 | 1,020.00 | 1,020.00 | 966.00 | 982.00 | 982.00 | -0.41% | 1,333,554 |
| Sep 18, 2025 | 970.00 | 998.83 | 970.00 | 986.00 | 986.00 | 0.20% | 718,652 |
| Sep 17, 2025 | 987.00 | 1,006.00 | 984.00 | 984.00 | 976.60 | -0.40% | 242,711 |
| Sep 16, 2025 | 1,014.00 | 1,014.14 | 988.00 | 988.00 | 980.57 | -2.37% | 689,162 |
| Sep 15, 2025 | 990.00 | 1,024.00 | 988.00 | 1,012.00 | 1,004.39 | 2.02% | 308,972 |
| Sep 12, 2025 | 987.00 | 1,017.12 | 984.00 | 992.00 | 984.54 | 0.61% | 366,489 |
| Sep 11, 2025 | 1,020.00 | 1,028.00 | 986.00 | 986.00 | 978.59 | -3.33% | 507,101 |
| Sep 10, 2025 | 1,024.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,012.33 | -0.39% | 821,542 |
| Sep 9, 2025 | 1,134.00 | 1,186.00 | 981.00 | 1,024.00 | 1,016.30 | -3.76% | 1,661,005 |
| Sep 8, 2025 | 1,030.00 | 1,066.00 | 1,030.00 | 1,064.00 | 1,056.00 | 1.53% | 239,233 |
| Sep 5, 2025 | 1,062.00 | 1,062.00 | 1,038.87 | 1,048.00 | 1,040.12 | -0.19% | 219,913 |
| Sep 4, 2025 | 1,046.00 | 1,056.00 | 1,030.00 | 1,050.00 | 1,042.10 | 0.38% | 234,645 |
| Sep 3, 2025 | 1,030.00 | 1,052.00 | 1,030.00 | 1,046.00 | 1,038.13 | 1.75% | 305,322 |
| Sep 2, 2025 | 1,054.00 | 1,056.00 | 1,028.00 | 1,028.00 | 1,020.27 | -2.47% | 523,735 |
| Sep 1, 2025 | 1,054.00 | 1,068.00 | 1,050.00 | 1,054.00 | 1,046.07 | -0.19% | 240,413 |
| Aug 29, 2025 | 1,070.00 | 1,080.00 | 1,056.00 | 1,056.00 | 1,048.06 | -1.31% | 111,990 |
| Aug 28, 2025 | 1,094.00 | 1,100.00 | 1,064.00 | 1,070.00 | 1,061.95 | -2.01% | 213,295 |
| Aug 27, 2025 | 1,076.00 | 1,098.00 | 1,074.00 | 1,092.00 | 1,083.79 | 1.30% | 131,778 |
| Aug 26, 2025 | 1,100.00 | 1,104.00 | 1,078.00 | 1,078.00 | 1,069.89 | -2.53% | 318,177 |
| Aug 22, 2025 | 1,088.00 | 1,106.00 | 1,082.00 | 1,106.00 | 1,097.68 | 1.28% | 228,050 |
| Aug 21, 2025 | 1,070.00 | 1,092.00 | 1,064.00 | 1,092.00 | 1,083.79 | 1.68% | 203,955 |
| Aug 20, 2025 | 1,092.00 | 1,100.00 | 1,057.64 | 1,074.00 | 1,065.92 | -2.36% | 312,813 |
| Aug 19, 2025 | 1,108.00 | 1,108.00 | 1,080.00 | 1,100.00 | 1,091.73 | 0.73% | 165,506 |
| Aug 18, 2025 | 1,072.00 | 1,096.00 | 1,070.00 | 1,092.00 | 1,083.79 | 1.68% | 238,918 |
| Aug 15, 2025 | 1,080.00 | 1,088.00 | 1,066.00 | 1,074.00 | 1,065.92 | 0.19% | 154,912 |
| Aug 14, 2025 | 1,082.00 | 1,096.00 | 1,058.00 | 1,072.00 | 1,063.94 | -1.47% | 296,695 |
| Aug 13, 2025 | 1,086.00 | 1,100.00 | 1,084.00 | 1,088.00 | 1,079.82 | -0.18% | 124,793 |
| Aug 12, 2025 | 1,090.00 | 1,106.00 | 1,090.00 | 1,090.00 | 1,081.80 | -0.73% | 134,502 |
| Aug 11, 2025 | 1,074.00 | 1,112.00 | 1,062.00 | 1,098.00 | 1,089.74 | 3.00% | 363,638 |
| Aug 8, 2025 | 1,072.00 | 1,082.00 | 1,059.19 | 1,066.00 | 1,057.98 | -1.11% | 126,330 |
| Aug 7, 2025 | 1,056.00 | 1,088.00 | 1,056.00 | 1,078.00 | 1,069.89 | 0.75% | 241,025 |
| Aug 6, 2025 | 1,098.00 | 1,098.06 | 1,070.00 | 1,070.00 | 1,061.95 | -2.01% | 436,812 |
| Aug 5, 2025 | 1,092.00 | 1,100.00 | 1,084.00 | 1,092.00 | 1,083.79 | 0.18% | 1,594,337 |
| Aug 4, 2025 | 1,086.00 | 1,090.00 | 1,076.56 | 1,090.00 | 1,081.80 | 1.30% | 712,733 |
| Aug 1, 2025 | 1,084.00 | 1,088.00 | 1,060.00 | 1,076.00 | 1,067.91 | -1.10% | 408,358 |
| Jul 31, 2025 | 1,084.00 | 1,094.00 | 1,066.00 | 1,088.00 | 1,079.82 | 2.06% | 427,977 |
| Jul 30, 2025 | 1,078.00 | 1,084.00 | 1,066.00 | 1,066.00 | 1,057.98 | -1.11% | 661,243 |
| Jul 29, 2025 | 1,106.00 | 1,106.00 | 1,066.00 | 1,078.00 | 1,069.89 | -1.64% | 716,398 |
| Jul 28, 2025 | 1,112.00 | 1,112.00 | 1,082.00 | 1,096.00 | 1,087.76 | -0.54% | 399,545 |
| Jul 25, 2025 | 1,092.00 | 1,106.00 | 1,080.00 | 1,102.00 | 1,093.71 | 1.10% | 306,891 |
| Jul 24, 2025 | 1,066.00 | 1,092.00 | 1,066.00 | 1,090.00 | 1,081.80 | 2.06% | 185,720 |
| Jul 23, 2025 | 1,110.00 | 1,110.00 | 1,066.00 | 1,068.00 | 1,059.97 | -2.02% | 356,369 |
| Jul 22, 2025 | 1,094.00 | 1,100.00 | 1,078.26 | 1,090.00 | 1,081.80 | -0.73% | 146,288 |
| Jul 21, 2025 | 1,110.00 | 1,112.09 | 1,093.99 | 1,098.00 | 1,089.74 | -1.08% | 1,215,215 |
| Jul 18, 2025 | 1,108.00 | 1,116.00 | 1,096.00 | 1,110.00 | 1,101.65 | 0.91% | 317,506 |