Gamma Communications PLC GAMA
LSE · United Kingdom · Communications
GBp 1,098.00-26.00 (-2.31%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,098.00 | -2.31% | GBp 1,109.00 | GBp 1,109.25 | GBp 1,090.00 | 6.08M |
| 2026-09-30 | GBp 1,124.00 | -0.09% | GBp 1,125.00 | GBp 1,133.00 | GBp 1,118.00 | 393.48K |
| 2026-09-29 | GBp 1,125.00 | +0.45% | GBp 1,144.00 | GBp 1,144.00 | GBp 1,121.00 | 521.61K |
| 2026-09-28 | GBp 1,120.00 | -0.18% | GBp 1,118.00 | GBp 1,128.00 | GBp 1,118.00 | 1.44M |
| 2026-09-25 | GBp 1,122.00 | +0.18% | GBp 1,119.00 | GBp 1,127.00 | GBp 1,118.00 | 520.03K |
| 2026-09-24 | GBp 1,120.00 | +0.81% | GBp 1,112.00 | GBp 1,124.00 | GBp 1,112.00 | 310.14K |
| 2026-09-23 | GBp 1,111.00 | -0.71% | GBp 1,120.00 | GBp 1,126.00 | GBp 1,110.00 | 694.95K |
| 2026-09-22 | GBp 1,119.00 | -0.71% | GBp 1,121.00 | GBp 1,143.00 | GBp 1,119.00 | 481.04K |
| 2026-09-21 | GBp 1,127.00 | 0.00% | GBp 1,128.00 | GBp 1,148.00 | GBp 1,113.00 | 698.20K |
| 2026-09-18 | GBp 1,127.00 | +0.09% | GBp 1,128.00 | GBp 1,128.00 | GBp 1,122.00 | 708.61K |
| 2026-09-17 | GBp 1,126.00 | +0.54% | GBp 1,125.00 | GBp 1,127.00 | GBp 1,117.00 | 1.24M |
| 2026-09-16 | GBp 1,120.00 | -0.71% | GBp 1,134.00 | GBp 1,134.00 | GBp 1,120.00 | 324.18K |
| 2026-09-15 | GBp 1,128.00 | +0.36% | GBp 1,125.00 | GBp 1,131.00 | GBp 1,118.00 | 617.95K |
| 2026-09-14 | GBp 1,124.00 | -1.40% | GBp 1,155.00 | GBp 1,155.00 | GBp 1,118.00 | 704.86K |
| 2026-09-11 | GBp 1,140.00 | -2.90% | GBp 1,165.00 | GBp 1,178.00 | GBp 1,104.10 | 3.23M |
| 2026-09-10 | GBp 1,174.00 | -0.09% | GBp 1,180.00 | GBp 1,180.00 | GBp 1,172.00 | 371.18K |
| 2026-09-09 | GBp 1,175.00 | -0.59% | GBp 1,181.00 | GBp 1,188.00 | GBp 1,174.00 | 536.51K |
| 2026-09-08 | GBp 1,182.00 | +0.08% | GBp 1,160.00 | GBp 1,186.00 | GBp 1,160.00 | 503.11K |
| 2026-09-07 | GBp 1,181.00 | +2.16% | GBp 1,160.00 | GBp 1,197.97 | GBp 1,157.00 | 1.06M |
| 2026-09-04 | GBp 1,156.00 | -0.69% | GBp 1,157.00 | GBp 1,167.00 | GBp 1,147.45 | 4.46M |
| 2026-09-03 | GBp 1,164.00 | +0.43% | GBp 1,159.00 | GBp 1,164.00 | GBp 1,156.00 | 1.08M |
| 2026-09-02 | GBp 1,159.00 | +0.26% | GBp 1,159.00 | GBp 1,162.00 | GBp 1,155.00 | 1.97M |
| 2026-09-01 | GBp 1,156.00 | +1.40% | GBp 1,140.00 | GBp 1,161.00 | GBp 1,131.79 | 11.61M |
| 2026-08-28 | GBp 1,140.00 | -1.38% | GBp 1,154.00 | GBp 1,207.00 | GBp 1,140.00 | 1.23M |
| 2026-08-27 | GBp 1,156.00 | +2.57% | GBp 1,150.00 | GBp 1,183.00 | GBp 1,128.00 | 1.03M |
| 2026-08-26 | GBp 1,127.00 | +0.63% | GBp 1,109.00 | GBp 1,145.60 | GBp 1,099.00 | 659.16K |
| 2026-08-25 | GBp 1,120.00 | +2.28% | GBp 1,100.00 | GBp 1,120.00 | GBp 1,091.00 | 657.16K |
| 2026-08-24 | GBp 1,095.00 | +1.20% | GBp 1,103.00 | GBp 1,110.45 | GBp 1,076.33 | 665.06K |
| 2026-08-21 | GBp 1,082.00 | +11.60% | GBp 966.00 | GBp 1,084.00 | GBp 966.00 | 1.44M |
| 2026-08-20 | GBp 969.50 | -1.27% | GBp 990.00 | GBp 990.00 | GBp 969.50 | 137.03K |
| 2026-08-19 | GBp 982.00 | +0.56% | GBp 978.50 | GBp 988.50 | GBp 968.00 | 214.89K |
| 2026-08-18 | GBp 976.50 | +0.31% | GBp 970.00 | GBp 990.00 | GBp 967.00 | 179.35K |
| 2026-08-17 | GBp 973.50 | -0.21% | GBp 955.00 | GBp 981.50 | GBp 955.00 | 174.96K |
| 2026-08-14 | GBp 975.50 | +0.67% | GBp 974.50 | GBp 984.00 | GBp 964.50 | 170.26K |
| 2026-08-13 | GBp 969.00 | +0.10% | GBp 965.00 | GBp 982.50 | GBp 965.00 | 412.74K |
| 2026-08-12 | GBp 968.00 | -0.82% | GBp 971.00 | GBp 992.00 | GBp 968.00 | 172.34K |
| 2026-08-11 | GBp 976.00 | +0.26% | GBp 966.00 | GBp 987.00 | GBp 965.00 | 148.64K |
| 2026-08-10 | GBp 973.50 | -1.47% | GBp 998.00 | GBp 998.00 | GBp 971.00 | 333.50K |
| 2026-08-07 | GBp 988.00 | +2.07% | GBp 984.00 | GBp 1,010.00 | GBp 968.00 | 695.70K |
| 2026-08-06 | GBp 968.00 | -0.21% | GBp 967.50 | GBp 978.00 | GBp 958.50 | 205.89K |
| 2026-08-05 | GBp 970.00 | 0.00% | GBp 971.00 | GBp 983.50 | GBp 963.50 | 364.09K |
| 2026-08-04 | GBp 970.00 | +1.57% | GBp 979.00 | GBp 979.00 | GBp 952.00 | 202.66K |
| 2026-08-03 | GBp 955.00 | +2.03% | GBp 936.00 | GBp 955.00 | GBp 936.00 | 216.10K |
| 2026-07-31 | GBp 936.00 | -1.06% | GBp 952.00 | GBp 958.00 | GBp 930.00 | 262.14K |
| 2026-07-30 | GBp 946.00 | -1.97% | GBp 965.50 | GBp 981.50 | GBp 943.50 | 167.61K |
| 2026-07-29 | GBp 965.00 | -1.48% | GBp 986.00 | GBp 986.00 | GBp 960.50 | 407.70K |
| 2026-07-28 | GBp 979.50 | +2.67% | GBp 950.00 | GBp 980.50 | GBp 943.00 | 496.64K |
| 2026-07-27 | GBp 954.00 | +1.49% | GBp 947.00 | GBp 957.50 | GBp 944.50 | 301.75K |
| 2026-07-24 | GBp 940.00 | -1.05% | GBp 950.00 | GBp 957.50 | GBp 931.00 | 227.71K |
| 2026-07-23 | GBp 950.00 | -0.99% | GBp 971.50 | GBp 971.50 | GBp 928.00 | 287.76K |
| 2026-07-22 | GBp 959.50 | +1.27% | GBp 952.00 | GBp 971.50 | GBp 942.00 | 429.85K |
| 2026-07-21 | GBp 947.50 | -0.21% | GBp 931.00 | GBp 952.00 | GBp 931.00 | 242.83K |
| 2026-07-20 | GBp 949.50 | +0.90% | GBp 950.00 | GBp 952.00 | GBp 921.50 | 151.80K |
| 2026-07-17 | GBp 941.00 | +0.32% | GBp 938.00 | GBp 956.64 | GBp 930.00 | 239.59K |
| 2026-07-16 | GBp 938.00 | -0.42% | GBp 933.50 | GBp 948.50 | GBp 933.50 | 341.61K |
| 2026-07-15 | GBp 942.00 | +2.45% | GBp 915.00 | GBp 948.50 | GBp 915.00 | 378.72K |
| 2026-07-14 | GBp 919.50 | +0.55% | GBp 915.00 | GBp 925.00 | GBp 905.50 | 332.84K |
| 2026-07-13 | GBp 914.50 | +2.35% | GBp 875.00 | GBp 918.50 | GBp 875.00 | 449.67K |
| 2026-07-10 | GBp 893.50 | +0.68% | GBp 885.50 | GBp 895.50 | GBp 883.00 | 490.35K |
| 2026-07-09 | GBp 887.50 | +0.17% | GBp 898.00 | GBp 898.00 | GBp 866.00 | 980.83K |
| 2026-07-08 | GBp 886.00 | +6.81% | GBp 826.50 | GBp 901.90 | GBp 806.50 | 1.47M |
| 2026-07-07 | GBp 829.50 | -0.06% | GBp 832.00 | GBp 843.00 | GBp 824.50 | 726.27K |
| 2026-07-06 | GBp 830.00 | -2.24% | GBp 855.00 | GBp 858.00 | GBp 825.00 | 305.56K |
| 2026-07-03 | GBp 849.00 | -0.99% | GBp 860.00 | GBp 861.47 | GBp 848.00 | 233.49K |
| 2026-07-02 | GBp 857.50 | 0.00% | GBp 859.00 | GBp 869.00 | GBp 852.00 | 463.33K |
| 2026-07-01 | GBp 857.50 | +2.02% | GBp 810.00 | GBp 863.00 | GBp 810.00 | 538.04K |
| 2026-06-30 | GBp 840.50 | +0.24% | GBp 845.00 | GBp 850.00 | GBp 834.00 | 395.38K |
| 2026-06-29 | GBp 838.50 | -0.47% | GBp 849.00 | GBp 856.00 | GBp 836.83 | 576.35K |
| 2026-06-26 | GBp 842.50 | +0.48% | GBp 834.50 | GBp 849.50 | GBp 825.50 | 577.69K |
| 2026-06-25 | GBp 838.50 | +0.72% | GBp 840.00 | GBp 860.00 | GBp 827.50 | 505.81K |
| 2026-06-24 | GBp 832.50 | -5.40% | GBp 878.50 | GBp 879.11 | GBp 778.50 | 1.20M |
| 2026-06-23 | GBp 880.00 | -2.82% | GBp 920.00 | GBp 920.00 | GBp 880.00 | 759.81K |
| 2026-06-22 | GBp 905.50 | +1.17% | GBp 895.00 | GBp 925.50 | GBp 888.47 | 712.75K |
| 2026-06-19 | GBp 895.00 | -0.06% | GBp 875.00 | GBp 919.00 | GBp 875.00 | 1.28M |
| 2026-06-18 | GBp 895.50 | -1.27% | GBp 901.00 | GBp 916.00 | GBp 877.00 | 396.74K |
| 2026-06-17 | GBp 907.00 | -1.31% | GBp 950.00 | GBp 950.00 | GBp 903.50 | 192.14K |
| 2026-06-16 | GBp 919.00 | -0.27% | GBp 922.00 | GBp 923.50 | GBp 906.50 | 545.19K |
| 2026-06-15 | GBp 921.50 | -0.86% | GBp 911.50 | GBp 952.00 | GBp 911.50 | 250.54K |
| 2026-06-12 | GBp 929.50 | -2.87% | GBp 940.00 | GBp 985.50 | GBp 895.50 | 529.89K |
| 2026-06-11 | GBp 957.00 | -1.85% | GBp 961.00 | GBp 979.00 | GBp 957.00 | 586.98K |
| 2026-06-10 | GBp 975.00 | +3.67% | GBp 936.00 | GBp 984.00 | GBp 936.00 | 468.63K |
| 2026-06-09 | GBp 940.50 | -0.53% | GBp 944.00 | GBp 952.50 | GBp 937.50 | 323.80K |
| 2026-06-08 | GBp 945.50 | +0.21% | GBp 939.00 | GBp 951.00 | GBp 931.00 | 400.55K |
| 2026-06-05 | GBp 943.50 | -1.10% | GBp 954.50 | GBp 965.00 | GBp 935.00 | 483.21K |
| 2026-06-04 | GBp 954.00 | +0.47% | GBp 945.50 | GBp 959.50 | GBp 942.00 | 338.03K |
| 2026-06-03 | GBp 949.50 | -1.35% | GBp 990.00 | GBp 990.00 | GBp 947.50 | 327.92K |
| 2026-06-02 | GBp 962.50 | -2.18% | GBp 990.00 | GBp 993.50 | GBp 961.00 | 415.89K |
| 2026-06-01 | GBp 984.00 | +2.29% | GBp 961.00 | GBp 984.00 | GBp 952.50 | 647.17K |
| 2026-05-29 | GBp 962.00 | +1.26% | GBp 994.00 | GBp 994.00 | GBp 951.00 | 835.11K |
| 2026-05-28 | GBp 950.00 | -2.56% | GBp 1,000.00 | GBp 1,000.00 | GBp 948.50 | 311.76K |