Gamma Communications plc (GAMA.L) LSE
888.00
+6(+0.68%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
888.00
+6(+0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 890 | 888 | 888 | 890 | 869 | 257,632 |
| March 12, 2026 | 860 | 882 | 882 | 888 | 856.9 | 287,610 |
| March 11, 2026 | 870 | 860 | 860 | 870 | 850 | 326,805 |
| March 10, 2026 | 890 | 870 | 870 | 890 | 863 | 283,385 |
| March 09, 2026 | 883 | 881 | 881 | 893.49 | 876 | 330,535 |
| March 06, 2026 | 900 | 902 | 902 | 907 | 884.76 | 347,455 |
| March 05, 2026 | 884 | 892 | 892 | 899 | 876 | 446,783 |
| March 04, 2026 | 876 | 884 | 884 | 890 | 872 | 248,530 |
| March 03, 2026 | 920 | 870 | 870 | 920 | 867 | 312,504 |
| March 02, 2026 | 885 | 892 | 892 | 901 | 881 | 216,702 |
| February 27, 2026 | 900 | 898 | 898 | 903 | 882.8 | 507,268 |
| February 26, 2026 | 890 | 898 | 898 | 898 | 883 | 526,482 |
| February 25, 2026 | 883 | 887 | 887 | 891 | 877 | 197,598 |
| February 24, 2026 | 881 | 883 | 883 | 890 | 875 | 248,215 |
| February 23, 2026 | 887 | 879 | 879 | 896 | 872 | 199,233 |
| February 20, 2026 | 866 | 879 | 0 | 884 | 865 | 805,428 |
| February 19, 2026 | 868 | 870 | 0 | 879 | 865 | 272,350 |
| February 18, 2026 | 874 | 866 | 0 | 874 | 864 | 210,347 |
| February 17, 2026 | 882 | 872 | 0 | 888 | 857 | 339,950 |
| February 16, 2026 | 905 | 883 | 0 | 906.8 | 879 | 376,674 |
| February 13, 2026 | 887 | 902 | 0 | 906 | 884 | 366,340 |
| February 12, 2026 | 897 | 890 | 0 | 900 | 880 | 458,656 |
| February 11, 2026 | 911 | 891 | 0 | 911 | 891 | 528,968 |
| February 10, 2026 | 899 | 910 | 0 | 911 | 896 | 334,304 |
| February 09, 2026 | 909 | 897 | 0 | 916 | 888 | 322,012 |
| February 06, 2026 | 936 | 907 | 0 | 936 | 893 | 250,247 |
| February 05, 2026 | 912 | 910 | 0 | 918 | 902 | 283,683 |
| February 04, 2026 | 918 | 916 | 0 | 922.1 | 902 | 907,591 |
| February 03, 2026 | 920 | 918 | 0 | 922 | 909 | 458,289 |
| February 02, 2026 | 908 | 916 | 0 | 916 | 903 | 1.01M |
| January 30, 2026 | 899 | 909 | 0 | 914 | 897.85 | 1.08M |
| January 29, 2026 | 908 | 899 | 0 | 916 | 897 | 872,920 |
| January 28, 2026 | 910 | 910 | 0 | 921.47 | 906 | 835,260 |
| January 27, 2026 | 940 | 907 | 0 | 940 | 906.96 | 160,754 |
| January 26, 2026 | 918 | 915 | 0 | 925 | 908 | 136,980 |
| January 23, 2026 | 915 | 920 | 0 | 935 | 915 | 346,035 |
| January 22, 2026 | 903 | 919 | 0 | 919 | 900 | 451,227 |
| January 21, 2026 | 904 | 889 | 0 | 904 | 885 | 390,334 |
| January 20, 2026 | 919 | 887 | 0 | 919 | 885 | 441,444 |
| January 19, 2026 | 901 | 913 | 0 | 915.96 | 901 | 209,787 |
| January 16, 2026 | 920 | 909 | 0 | 922 | 888 | 380,914 |
| January 15, 2026 | 881 | 893 | 0 | 899 | 881 | 338,877 |
| January 14, 2026 | 902 | 888 | 0 | 914 | 882 | 618,802 |
| January 13, 2026 | 944 | 917 | 0 | 970.6 | 914 | 969,791 |
| January 12, 2026 | 890 | 883 | 0 | 890 | 880.84 | 340,022 |
| January 09, 2026 | 898 | 881 | 0 | 898 | 881 | 141,924 |
| January 08, 2026 | 872 | 884 | 0 | 887 | 868 | 288,751 |
| January 07, 2026 | 885 | 879 | 0 | 885 | 867.57 | 264,771 |
| January 06, 2026 | 887 | 883 | 0 | 889 | 870.26 | 342,629 |
| January 05, 2026 | 905 | 881 | 0 | 911 | 881 | 479,325 |
| January 02, 2026 | 922 | 909 | 0 | 929.8 | 899 | 548,822 |
| December 31, 2025 | 937 | 924 | 0 | 937 | 914 | 47,403 |
| December 30, 2025 | 926 | 924 | 0 | 926 | 912 | 87,679 |
| December 29, 2025 | 937 | 918 | 0 | 937 | 902.76 | 161,600 |
| December 24, 2025 | 920 | 909 | 0 | 920 | 906 | 35,778 |
| December 23, 2025 | 910 | 914 | 0 | 914 | 903 | 159,635 |
| December 22, 2025 | 900 | 908 | 0 | 908.5 | 890 | 613,383 |
| December 19, 2025 | 908 | 900 | 0 | 908 | 887 | 700,165 |
| December 18, 2025 | 909 | 908 | 0 | 915 | 898 | 407,188 |
| December 17, 2025 | 921 | 909 | 0 | 930 | 909 | 305,050 |