Gamma Communications plc (LON:GAMA)
London
· Delayed Price · Currency is GBP · Price in GBX 902.00
+10.00 (1.12%)
At close: Mar 6, 2026
Gamma Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 900.00 | 907.00 | 884.76 | 902.00 | 902.00 | 1.12% | 347,458 |
| Mar 5, 2026 | 884.00 | 899.00 | 876.00 | 892.00 | 892.00 | 0.90% | 446,784 |
| Mar 4, 2026 | 876.00 | 890.00 | 872.00 | 884.00 | 884.00 | 1.61% | 930,531 |
| Mar 3, 2026 | 920.00 | 920.00 | 867.00 | 870.00 | 870.00 | -2.47% | 315,780 |
| Mar 2, 2026 | 885.00 | 901.00 | 880.00 | 892.00 | 892.00 | -0.67% | 216,702 |
| Feb 27, 2026 | 900.00 | 903.00 | 882.80 | 898.00 | 898.00 | - | 507,269 |
| Feb 26, 2026 | 890.00 | 898.00 | 883.00 | 898.00 | 898.00 | 1.24% | 526,482 |
| Feb 25, 2026 | 883.00 | 891.00 | 877.00 | 887.00 | 887.00 | 0.45% | 184,039 |
| Feb 24, 2026 | 881.00 | 890.00 | 876.00 | 883.00 | 883.00 | 0.46% | 248,211 |
| Feb 23, 2026 | 887.00 | 896.00 | 872.00 | 879.00 | 879.00 | - | 199,233 |
| Feb 20, 2026 | 866.00 | 884.00 | 865.00 | 879.00 | 879.00 | 1.03% | 805,428 |
| Feb 19, 2026 | 868.00 | 879.00 | 865.00 | 870.00 | 870.00 | 0.46% | 272,350 |
| Feb 18, 2026 | 874.00 | 874.00 | 865.00 | 866.00 | 866.00 | -0.69% | 210,345 |
| Feb 17, 2026 | 882.00 | 888.00 | 857.00 | 872.00 | 872.00 | -1.25% | 339,950 |
| Feb 16, 2026 | 905.00 | 906.80 | 879.00 | 883.00 | 883.00 | -2.11% | 376,672 |
| Feb 13, 2026 | 887.00 | 905.00 | 884.00 | 902.00 | 902.00 | 1.35% | 366,340 |
| Feb 12, 2026 | 897.00 | 900.00 | 880.00 | 890.00 | 890.00 | -0.11% | 458,657 |
| Feb 11, 2026 | 911.00 | 911.00 | 891.00 | 891.00 | 891.00 | -2.09% | 418,390 |
| Feb 10, 2026 | 899.00 | 911.00 | 896.00 | 910.00 | 910.00 | 1.45% | 334,305 |
| Feb 9, 2026 | 909.00 | 914.00 | 888.00 | 897.00 | 897.00 | -1.10% | 322,003 |
| Feb 6, 2026 | 936.00 | 936.00 | 893.00 | 907.00 | 907.00 | -0.33% | 250,248 |
| Feb 5, 2026 | 912.00 | 918.00 | 902.00 | 910.00 | 910.00 | -0.66% | 283,684 |
| Feb 4, 2026 | 918.00 | 922.00 | 902.00 | 916.00 | 916.00 | -0.22% | 739,988 |
| Feb 3, 2026 | 920.00 | 922.00 | 909.00 | 918.00 | 918.00 | 0.22% | 458,290 |
| Feb 2, 2026 | 908.00 | 916.00 | 903.00 | 916.00 | 916.00 | 0.77% | 1,009,893 |
| Jan 30, 2026 | 899.00 | 914.00 | 897.85 | 909.00 | 909.00 | 1.11% | 1,083,067 |
| Jan 29, 2026 | 908.00 | 916.00 | 897.00 | 899.00 | 899.00 | -1.21% | 872,921 |
| Jan 28, 2026 | 910.00 | 921.00 | 906.00 | 910.00 | 910.00 | 0.33% | 357,260 |
| Jan 27, 2026 | 940.00 | 940.00 | 906.96 | 907.00 | 907.00 | -0.87% | 160,754 |
| Jan 26, 2026 | 918.00 | 925.00 | 908.00 | 915.00 | 915.00 | -0.54% | 136,981 |
| Jan 23, 2026 | 915.00 | 935.00 | 915.00 | 920.00 | 920.00 | 0.11% | 314,762 |
| Jan 22, 2026 | 903.00 | 919.00 | 901.00 | 919.00 | 919.00 | 3.37% | 451,227 |
| Jan 21, 2026 | 904.00 | 904.00 | 885.00 | 889.00 | 889.00 | 0.23% | 390,330 |
| Jan 20, 2026 | 919.00 | 919.00 | 885.00 | 887.00 | 887.00 | -2.85% | 441,445 |
| Jan 19, 2026 | 901.00 | 915.96 | 901.00 | 913.00 | 913.00 | 0.44% | 209,787 |
| Jan 16, 2026 | 920.00 | 922.00 | 888.00 | 909.00 | 909.00 | 1.79% | 380,915 |
| Jan 15, 2026 | 881.00 | 900.00 | 881.00 | 893.00 | 893.00 | 0.56% | 338,878 |
| Jan 14, 2026 | 902.00 | 914.00 | 882.00 | 888.00 | 888.00 | -3.16% | 618,802 |
| Jan 13, 2026 | 944.00 | 970.60 | 914.00 | 917.00 | 917.00 | 3.85% | 946,960 |
| Jan 12, 2026 | 890.00 | 890.00 | 881.00 | 883.00 | 883.00 | 0.23% | 340,018 |
| Jan 9, 2026 | 898.00 | 898.00 | 881.00 | 881.00 | 881.00 | -0.34% | 141,920 |
| Jan 8, 2026 | 872.00 | 887.00 | 868.00 | 884.00 | 884.00 | 0.57% | 288,751 |
| Jan 7, 2026 | 885.00 | 885.00 | 868.00 | 879.00 | 879.00 | -0.45% | 264,767 |
| Jan 6, 2026 | 887.00 | 889.00 | 871.00 | 883.00 | 883.00 | 0.23% | 243,355 |
| Jan 5, 2026 | 905.00 | 908.00 | 881.00 | 881.00 | 881.00 | -3.08% | 479,325 |
| Jan 2, 2026 | 922.00 | 929.80 | 899.00 | 909.00 | 909.00 | -1.62% | 548,823 |
| Dec 31, 2025 | 937.00 | 937.00 | 914.00 | 924.00 | 924.00 | - | 47,403 |
| Dec 30, 2025 | 926.00 | 926.00 | 911.00 | 924.00 | 924.00 | 0.65% | 87,679 |
| Dec 29, 2025 | 937.00 | 937.00 | 902.76 | 918.00 | 918.00 | 0.99% | 161,597 |
| Dec 24, 2025 | 920.00 | 920.00 | 906.00 | 909.00 | 909.00 | -0.55% | 35,778 |
| Dec 23, 2025 | 910.00 | 914.00 | 903.00 | 914.00 | 914.00 | 0.66% | 159,636 |
| Dec 22, 2025 | 900.00 | 908.50 | 890.00 | 908.00 | 908.00 | 0.89% | 613,384 |
| Dec 19, 2025 | 908.00 | 908.00 | 887.00 | 900.00 | 900.00 | -0.88% | 697,953 |
| Dec 18, 2025 | 909.00 | 915.00 | 898.00 | 908.00 | 908.00 | -0.11% | 407,186 |
| Dec 17, 2025 | 921.00 | 930.00 | 909.00 | 909.00 | 909.00 | -0.98% | 305,050 |
| Dec 16, 2025 | 929.00 | 930.00 | 914.00 | 918.00 | 918.00 | -0.43% | 190,108 |
| Dec 15, 2025 | 909.00 | 922.00 | 901.00 | 922.00 | 922.00 | 1.99% | 162,023 |
| Dec 12, 2025 | 889.00 | 910.00 | 889.00 | 904.00 | 904.00 | - | 297,165 |
| Dec 11, 2025 | 911.00 | 919.00 | 888.00 | 904.00 | 904.00 | -1.53% | 300,381 |
| Dec 10, 2025 | 933.00 | 933.00 | 911.00 | 918.00 | 918.00 | -0.76% | 168,602 |
| Dec 9, 2025 | 919.00 | 925.00 | 913.00 | 925.00 | 925.00 | 0.87% | 246,897 |
| Dec 8, 2025 | 955.00 | 955.00 | 917.00 | 917.00 | 917.00 | -2.45% | 305,241 |
| 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 |