Gamma Communications plc (LON:GAMA)
London
· Delayed Price · Currency is GBP · Price in GBX 877.70
-7.90 (-0.89%)
Apr 29, 2026, 12:33 PM GMT
Gamma Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 888.40 | 891.09 | 880.60 | 887.56 | - | 0.22% | 43,280 |
| Apr 28, 2026 | 913.60 | 914.60 | 883.40 | 885.60 | 885.60 | -3.28% | 388,798 |
| Apr 27, 2026 | 944.40 | 956.30 | 914.60 | 915.60 | 915.60 | -2.60% | 1,182,968 |
| Apr 24, 2026 | 943.80 | 960.60 | 936.20 | 940.00 | 940.00 | -1.16% | 579,456 |
| Apr 23, 2026 | 938.00 | 964.20 | 931.40 | 951.00 | 951.00 | 1.54% | 1,357,263 |
| Apr 22, 2026 | 933.60 | 964.00 | 933.60 | 936.60 | 936.60 | -0.36% | 1,117,352 |
| Apr 21, 2026 | 924.00 | 948.60 | 924.00 | 940.00 | 940.00 | 1.73% | 450,008 |
| Apr 20, 2026 | 907.60 | 934.80 | 907.60 | 924.00 | 924.00 | 1.20% | 394,051 |
| Apr 17, 2026 | 910.00 | 926.80 | 895.60 | 913.00 | 913.00 | 2.19% | 563,687 |
| Apr 16, 2026 | 883.20 | 901.00 | 880.00 | 893.40 | 893.40 | 1.43% | 514,928 |
| Apr 15, 2026 | 850.00 | 886.68 | 850.00 | 880.80 | 880.80 | 2.47% | 522,955 |
| Apr 14, 2026 | 838.00 | 866.60 | 838.00 | 859.60 | 859.60 | 2.09% | 470,016 |
| Apr 13, 2026 | 836.60 | 846.20 | 823.20 | 842.00 | 842.00 | 1.91% | 645,544 |
| Apr 10, 2026 | 858.00 | 862.60 | 821.60 | 826.20 | 826.20 | -3.41% | 946,298 |
| Apr 9, 2026 | 870.00 | 870.00 | 845.00 | 855.40 | 855.40 | 0.14% | 1,171,406 |
| Apr 8, 2026 | 840.00 | 870.80 | 803.00 | 854.20 | 854.20 | 16.66% | 2,679,279 |
| Apr 7, 2026 | 723.80 | 751.00 | 723.80 | 732.20 | 732.20 | 0.85% | 308,640 |
| Apr 2, 2026 | 717.00 | 732.00 | 714.00 | 726.00 | 726.00 | -0.68% | 415,413 |
| Apr 1, 2026 | 745.00 | 745.00 | 713.00 | 731.00 | 731.00 | 2.96% | 738,042 |
| Mar 31, 2026 | 712.00 | 723.00 | 704.00 | 710.00 | 710.00 | 1.00% | 560,015 |
| Mar 30, 2026 | 698.00 | 708.00 | 688.00 | 703.00 | 703.00 | 0.29% | 446,245 |
| Mar 27, 2026 | 722.00 | 722.00 | 699.00 | 701.00 | 701.00 | -1.54% | 663,383 |
| Mar 26, 2026 | 740.00 | 760.00 | 712.00 | 712.00 | 712.00 | -4.56% | 1,032,663 |
| Mar 25, 2026 | 745.00 | 758.00 | 719.00 | 746.00 | 746.00 | 1.77% | 913,460 |
| Mar 24, 2026 | 861.00 | 889.00 | 733.00 | 733.00 | 733.00 | -11.90% | 2,446,814 |
| Mar 23, 2026 | 840.00 | 861.00 | 832.00 | 832.00 | 832.00 | -3.14% | 566,425 |
| Mar 20, 2026 | 865.00 | 868.00 | 844.00 | 859.00 | 859.00 | -0.81% | 1,150,501 |
| Mar 19, 2026 | 851.00 | 868.00 | 834.87 | 866.00 | 866.00 | 1.29% | 771,786 |
| Mar 18, 2026 | 865.00 | 883.00 | 851.70 | 855.00 | 855.00 | -2.95% | 411,714 |
| Mar 17, 2026 | 865.00 | 890.00 | 865.00 | 881.00 | 881.00 | -0.23% | 585,150 |
| Mar 16, 2026 | 896.00 | 896.00 | 873.00 | 883.00 | 883.00 | -0.56% | 206,301 |
| Mar 13, 2026 | 890.00 | 890.00 | 869.00 | 888.00 | 888.00 | 0.68% | 257,633 |
| Mar 12, 2026 | 860.00 | 888.00 | 856.90 | 882.00 | 882.00 | 2.56% | 413,091 |
| Mar 11, 2026 | 870.00 | 870.00 | 850.00 | 860.00 | 860.00 | -1.15% | 3,476,541 |
| Mar 10, 2026 | 890.00 | 890.00 | 863.00 | 870.00 | 870.00 | -1.25% | 3,432,778 |
| Mar 9, 2026 | 883.00 | 893.49 | 876.00 | 881.00 | 881.00 | -2.33% | 330,534 |
| 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% | 526,483 |
| Feb 25, 2026 | 883.00 | 891.00 | 877.00 | 887.00 | 887.00 | 0.45% | 197,599 |
| Feb 24, 2026 | 881.00 | 890.00 | 875.00 | 883.00 | 883.00 | 0.46% | 248,216 |
| 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 | 864.00 | 866.00 | 866.00 | -0.69% | 210,347 |
| 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 | 906.00 | 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% | 528,968 |
| Feb 10, 2026 | 899.00 | 911.00 | 896.00 | 910.00 | 910.00 | 1.45% | 334,305 |
| Feb 9, 2026 | 909.00 | 916.00 | 888.00 | 897.00 | 897.00 | -1.10% | 322,012 |
| 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 | 922.10 | 902.00 | 916.00 | 916.00 | -0.22% | 907,591 |
| 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 | 921.47 | 906.00 | 910.00 | 910.00 | 0.33% | 835,260 |
| 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 | 900.00 | 919.00 | 919.00 | 3.37% | 451,227 |
| Jan 21, 2026 | 904.00 | 904.00 | 885.00 | 889.00 | 889.00 | 0.23% | 390,334 |
| 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 | 880.84 | 883.00 | 883.00 | 0.23% | 340,023 |
| Jan 9, 2026 | 898.00 | 898.00 | 881.00 | 881.00 | 881.00 | -0.34% | 141,924 |
| Jan 8, 2026 | 872.00 | 887.00 | 868.00 | 884.00 | 884.00 | 0.57% | 288,752 |
| Jan 7, 2026 | 885.00 | 885.00 | 867.58 | 879.00 | 879.00 | -0.45% | 264,771 |
| Jan 6, 2026 | 887.00 | 889.00 | 870.26 | 883.00 | 883.00 | 0.23% | 342,630 |
| Jan 5, 2026 | 905.00 | 911.00 | 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% | 700,165 |
| Dec 18, 2025 | 909.00 | 915.00 | 898.00 | 908.00 | 908.00 | -0.11% | 407,189 |
| 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% | 216,305 |