Gana Media Group plc GANA
LSE · United Kingdom · Retail Trade
GBp 0.10250.00 (0.00%)
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 0.10 | -0.49% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 5.67M |
| 2026-09-30 | GBp 0.10 | +8.42% | GBp 0.09 | GBp 0.11 | GBp 0.09 | 15.74M |
| 2026-09-29 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 13.39M |
| 2026-09-28 | GBp 0.09 | +11.76% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 31.27M |
| 2026-09-25 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 21.48M |
| 2026-09-24 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 14.96M |
| 2026-09-23 | GBp 0.09 | -10.53% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 36.48M |
| 2026-09-22 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 11.25M |
| 2026-09-21 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 33.86M |
| 2026-09-18 | GBp 0.09 | +26.67% | GBp 0.08 | GBp 0.11 | GBp 0.07 | 194.75M |
| 2026-09-17 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.07 | 6.92M |
| 2026-09-16 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.07 | 1.77M |
| 2026-09-15 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.07 | 13.90M |
| 2026-09-14 | GBp 0.08 | -6.25% | GBp 0.08 | GBp 0.08 | GBp 0.07 | 51.85M |
| 2026-09-11 | GBp 0.08 | +2.56% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 29.42M |
| 2026-09-10 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 33.95M |
| 2026-09-09 | GBp 0.08 | -11.36% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 63.96M |
| 2026-09-08 | GBp 0.09 | -7.37% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 58.34M |
| 2026-09-07 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 21.50M |
| 2026-09-04 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.11 | GBp 0.09 | 25.95M |
| 2026-09-03 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 5.90M |
| 2026-09-02 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 219.89K |
| 2026-09-01 | GBp 0.09 | -5.00% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 35.86M |
| 2026-08-28 | GBp 0.10 | +5.26% | GBp 0.09 | GBp 0.11 | GBp 0.09 | 43.72M |
| 2026-08-27 | GBp 0.09 | +2.15% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 57.76M |
| 2026-08-26 | GBp 0.09 | -4.12% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 14.97M |
| 2026-08-25 | GBp 0.10 | -7.62% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 27.61M |
| 2026-08-24 | GBp 0.10 | -2.78% | GBp 0.11 | GBp 0.12 | GBp 0.10 | 22.75M |
| 2026-08-21 | GBp 0.11 | +8.00% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 85.45M |
| 2026-08-20 | GBp 0.10 | +2.04% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 17.61M |
| 2026-08-19 | GBp 0.10 | -2.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 6.01M |
| 2026-08-18 | GBp 0.10 | +4.17% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 6.69M |
| 2026-08-17 | GBp 0.10 | +6.67% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 2.71M |
| 2026-08-14 | GBp 0.09 | -8.16% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 7.30M |
| 2026-08-13 | GBp 0.10 | +3.16% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 63.77M |
| 2026-08-12 | GBp 0.09 | -7.77% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 66.87M |
| 2026-08-11 | GBp 0.10 | -1.90% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 15.86M |
| 2026-08-10 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 5.65M |
| 2026-08-07 | GBp 0.10 | -4.55% | GBp 0.11 | GBp 0.11 | GBp 0.10 | 16.75M |
| 2026-08-06 | GBp 0.11 | -4.35% | GBp 0.12 | GBp 0.11 | GBp 0.10 | 38.36M |
| 2026-08-05 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.10 | 79.03M |
| 2026-08-04 | GBp 0.12 | -8.00% | GBp 0.13 | GBp 0.13 | GBp 0.11 | 62.94M |
| 2026-08-03 | GBp 0.13 | 0.00% | GBp 0.13 | GBp 0.13 | GBp 0.12 | 6.06M |
| 2026-07-31 | GBp 0.13 | +4.17% | GBp 0.12 | GBp 0.13 | GBp 0.12 | 19.46M |
| 2026-07-30 | GBp 0.12 | -2.44% | GBp 0.12 | GBp 0.13 | GBp 0.12 | 5.02M |
| 2026-07-29 | GBp 0.12 | -3.91% | GBp 0.13 | GBp 0.13 | GBp 0.12 | 10.64M |
| 2026-07-28 | GBp 0.13 | -5.19% | GBp 0.14 | GBp 0.14 | GBp 0.13 | 25.67M |
| 2026-07-27 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.14 | GBp 0.12 | 69.61M |
| 2026-07-24 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.14 | GBp 0.13 | 6.52M |
| 2026-07-23 | GBp 0.14 | -3.57% | GBp 0.14 | GBp 0.14 | GBp 0.13 | 6.98M |
| 2026-07-22 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 3.95M |
| 2026-07-21 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.15 | GBp 0.14 | 7.45M |
| 2026-07-20 | GBp 0.14 | -5.41% | GBp 0.15 | GBp 0.15 | GBp 0.13 | 19.88M |
| 2026-07-17 | GBp 0.15 | -4.52% | GBp 0.16 | GBp 0.16 | GBp 0.14 | 22.32M |
| 2026-07-16 | GBp 0.16 | +6.90% | GBp 0.14 | GBp 0.16 | GBp 0.14 | 49.74M |
| 2026-07-15 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.15 | GBp 0.14 | 2.45M |
| 2026-07-14 | GBp 0.14 | +7.41% | GBp 0.14 | GBp 0.15 | GBp 0.14 | 32.86M |
| 2026-07-13 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.14 | GBp 0.13 | 25.23M |
| 2026-07-10 | GBp 0.14 | +1.50% | GBp 0.13 | GBp 0.14 | GBp 0.13 | 47.85M |
| 2026-07-09 | GBp 0.13 | -8.28% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 53.40M |
| 2026-07-08 | GBp 0.14 | -5.23% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 39.93M |
| 2026-07-07 | GBp 0.15 | -7.27% | GBp 0.17 | GBp 0.16 | GBp 0.14 | 38.46M |
| 2026-07-06 | GBp 0.17 | -1.79% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 7.98M |
| 2026-07-03 | GBp 0.17 | +1.82% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 38.92M |
| 2026-07-02 | GBp 0.17 | -2.94% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 114.60M |
| 2026-07-01 | GBp 0.17 | -2.86% | GBp 0.17 | GBp 0.17 | GBp 0.17 | 55.04M |
| 2026-06-30 | GBp 0.17 | 0.00% | GBp 0.17 | GBp 0.18 | GBp 0.17 | 11.27M |
| 2026-06-29 | GBp 0.17 | 0.00% | GBp 0.17 | GBp 0.18 | GBp 0.17 | 14.40M |
| 2026-06-26 | GBp 0.17 | -7.89% | GBp 0.19 | GBp 0.20 | GBp 0.17 | 29.13M |
| 2026-06-25 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 70.47M |
| 2026-06-24 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 17.32M |
| 2026-06-23 | GBp 0.19 | +5.56% | GBp 0.18 | GBp 0.20 | GBp 0.18 | 70.33M |
| 2026-06-22 | GBp 0.18 | +2.86% | GBp 0.17 | GBp 0.20 | GBp 0.17 | 43.04M |
| 2026-06-19 | GBp 0.17 | -2.78% | GBp 0.18 | GBp 0.19 | GBp 0.16 | 49.95M |
| 2026-06-18 | GBp 0.18 | -3.23% | GBp 0.19 | GBp 0.19 | GBp 0.17 | 25.59M |
| 2026-06-17 | GBp 0.19 | +0.54% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 10.12M |
| 2026-06-16 | GBp 0.19 | +8.82% | GBp 0.19 | GBp 0.19 | GBp 0.17 | 70.56M |
| 2026-06-15 | GBp 0.17 | -10.53% | GBp 0.19 | GBp 0.19 | GBp 0.17 | 73.32M |
| 2026-06-12 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 31.38M |
| 2026-06-11 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 3.60M |
| 2026-06-10 | GBp 0.19 | -5.00% | GBp 0.20 | GBp 0.19 | GBp 0.18 | 21.58M |
| 2026-06-09 | GBp 0.20 | 0.00% | GBp 0.20 | GBp 0.21 | GBp 0.19 | 9.19M |
| 2026-06-08 | GBp 0.20 | 0.00% | GBp 0.20 | GBp 0.20 | GBp 0.19 | 23.23M |
| 2026-06-05 | GBp 0.20 | -4.76% | GBp 0.20 | GBp 0.21 | GBp 0.20 | 65.12M |
| 2026-06-04 | GBp 0.21 | +5.00% | GBp 0.20 | GBp 0.21 | GBp 0.19 | 42.57M |
| 2026-06-03 | GBp 0.20 | -2.44% | GBp 0.20 | GBp 0.21 | GBp 0.19 | 30.08M |
| 2026-06-02 | GBp 0.20 | -4.65% | GBp 0.22 | GBp 0.24 | GBp 0.20 | 21.71M |
| 2026-06-01 | GBp 0.22 | -2.27% | GBp 0.22 | GBp 0.23 | GBp 0.20 | 7.18M |
| 2026-05-29 | GBp 0.22 | +1.85% | GBp 0.21 | GBp 0.23 | GBp 0.20 | 34.27M |
| 2026-05-28 | GBp 0.22 | +0.47% | GBp 0.22 | GBp 0.23 | GBp 0.20 | 8.22M |