UK markets open in 7 hours 48 minutes

Gamma Communications plc (GAMA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,120.00+20.00 (+0.95%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20212,100.002,125.002,085.002,120.002,120.00127,375
02 Aug 20212,080.002,100.002,075.002,100.002,100.00183,579
30 Jul 20212,090.002,095.002,055.002,075.002,075.0078,424
29 Jul 20212,070.002,085.002,035.002,075.002,075.00189,354
28 Jul 20212,095.002,095.002,015.002,055.002,055.0075,007
27 Jul 20212,015.002,095.002,010.002,055.002,055.0040,615
26 Jul 20212,015.002,080.002,010.002,020.002,020.00113,176
23 Jul 20212,015.002,054.202,010.002,025.002,025.0063,173
22 Jul 20211,980.002,030.001,980.002,020.002,020.00146,075
21 Jul 20211,980.002,020.001,974.001,980.001,980.00155,678
20 Jul 20212,030.002,055.001,980.001,990.001,990.00183,642
19 Jul 20212,025.002,040.002,010.002,025.002,025.00102,401
16 Jul 20212,035.002,044.502,010.002,035.002,035.00115,583
15 Jul 20212,035.002,095.001,986.002,025.002,025.0071,422
14 Jul 20212,065.002,100.002,000.002,030.002,030.0084,544
13 Jul 20212,000.002,085.001,934.002,065.002,065.00228,232
12 Jul 20211,950.001,950.001,896.001,906.001,906.00396,262
09 Jul 20211,958.001,960.001,876.001,900.001,900.00121,620
08 Jul 20211,974.001,984.001,932.001,940.001,940.0087,530
07 Jul 20211,964.002,025.001,964.001,978.001,978.00120,584
06 Jul 20212,030.002,030.001,972.001,996.001,996.00183,258
05 Jul 20211,960.001,992.001,906.001,988.001,988.00224,653
02 Jul 20211,870.001,968.001,870.001,940.001,940.0071,562
01 Jul 20211,990.001,998.001,922.001,954.001,954.00323,256
30 Jun 20211,988.001,992.001,889.461,990.001,990.00136,896
29 Jun 20211,968.001,996.001,959.051,962.001,962.0063,736
28 Jun 20211,994.002,010.001,967.271,988.001,988.0094,730
25 Jun 20211,970.001,996.001,946.001,996.001,996.0050,151
24 Jun 20211,970.001,970.001,942.001,966.001,966.00198,969
23 Jun 20211,954.001,958.001,928.001,954.001,954.00200,076
22 Jun 20211,958.001,984.581,935.441,946.001,946.00168,405
21 Jun 20211,960.001,962.001,934.001,952.001,952.0091,867
18 Jun 20211,992.002,005.001,954.001,960.001,960.00160,541
17 Jun 20211,930.001,990.001,930.001,980.001,980.00307,040
16 Jun 20211,960.001,992.001,960.001,992.001,992.00151,985
15 Jun 20212,000.002,010.001,960.211,970.001,970.0092,225
14 Jun 20211,962.002,010.001,962.001,982.001,982.00122,024
11 Jun 20211,998.002,037.121,976.001,986.001,986.0069,935
10 Jun 20212,025.002,025.001,957.202,015.002,015.00136,048
09 Jun 20212,020.002,055.001,980.001,996.001,996.00140,733
08 Jun 20211,986.002,053.521,984.002,030.002,030.00118,523
07 Jun 20212,035.002,050.001,994.002,005.002,005.00108,071
04 Jun 20211,998.002,035.001,982.922,035.002,035.00215,177
03 Jun 20211,990.002,000.001,970.002,000.002,000.00261,687
03 Jun 20217.8 Dividend
02 Jun 20211,976.002,045.001,956.002,000.001,992.20196,338
01 Jun 20212,000.002,010.001,850.001,982.001,974.27170,994
28 May 20211,920.001,994.001,910.001,994.001,986.22246,143
27 May 20211,956.001,986.001,882.001,932.001,924.472,632,275
26 May 20211,902.001,956.001,876.201,910.001,902.55230,117
25 May 20211,990.001,990.001,910.001,920.001,912.51147,814
24 May 20211,954.001,961.881,941.721,950.001,942.40191,010
21 May 20211,870.001,950.001,870.001,940.001,932.43213,029
20 May 20211,900.001,938.001,880.001,930.001,922.47216,738
19 May 20211,850.001,984.001,850.001,882.001,874.66152,134
18 May 20211,890.001,908.001,846.001,894.001,886.61183,272
17 May 20211,880.001,880.001,808.001,862.001,854.7491,409
14 May 20211,784.001,836.001,702.001,810.001,802.94143,021
13 May 20211,708.001,855.701,708.001,810.001,802.94124,810
12 May 20211,796.001,874.001,782.001,838.001,830.83280,063
11 May 20211,798.001,798.001,720.001,780.001,773.06219,859
10 May 20211,848.001,848.001,788.001,788.001,781.0363,165
07 May 20211,782.001,810.001,780.001,800.001,792.9886,208
06 May 20211,792.001,900.001,784.001,796.001,789.00150,145
05 May 20211,878.001,888.001,786.281,796.001,789.00137,532
04 May 20211,894.001,894.001,810.001,824.001,816.89133,205
30 Apr 20211,900.001,900.001,816.001,818.001,810.9176,616
29 Apr 20211,804.001,840.001,788.001,830.001,822.86174,557
28 Apr 20211,816.001,826.001,774.001,820.001,812.90169,682
27 Apr 20211,776.001,860.861,776.001,820.001,812.9090,556
26 Apr 20211,870.001,889.221,843.581,868.001,860.71227,705
23 Apr 20211,818.001,850.001,800.001,834.001,826.85113,656
22 Apr 20211,870.001,870.001,780.001,818.001,810.9151,680
21 Apr 20211,704.001,796.001,700.001,780.001,773.0698,430
20 Apr 20211,800.001,800.001,754.001,770.001,763.1084,514
19 Apr 20211,850.001,850.001,768.001,790.001,783.0284,916
16 Apr 20211,820.001,888.001,780.001,798.001,790.99235,844
15 Apr 20211,800.001,806.001,780.001,782.001,775.05298,647
14 Apr 20211,806.001,806.001,768.001,796.001,789.00162,837
13 Apr 20211,790.001,790.001,760.001,770.001,763.1089,017
12 Apr 20211,736.001,790.001,736.001,764.001,757.12145,857
09 Apr 20211,786.001,804.671,766.001,780.001,773.06292,562
08 Apr 20211,770.001,961.431,756.151,784.001,777.04189,770
07 Apr 20211,750.001,786.001,746.001,760.001,753.14287,651
06 Apr 20211,720.001,748.001,684.001,736.001,729.23164,907
01 Apr 20211,748.001,748.001,650.001,700.001,693.37121,966
31 Mar 20211,650.001,685.001,630.001,640.001,633.60130,148
30 Mar 20211,725.001,730.001,630.001,640.001,633.602,964,582
29 Mar 20211,650.001,780.001,638.411,695.001,688.3968,046
26 Mar 20211,730.001,780.001,650.001,695.001,688.39353,335
25 Mar 20211,670.001,715.001,615.001,705.001,698.3588,672
24 Mar 20211,760.001,780.001,680.001,700.001,693.37594,786
23 Mar 20211,635.001,760.001,600.001,760.001,753.14246,270
22 Mar 20211,585.001,600.001,535.001,580.001,573.84211,458
19 Mar 20211,590.001,615.001,560.001,565.001,558.90119,156
18 Mar 20211,580.001,635.001,525.001,600.001,593.7672,760
17 Mar 20211,600.001,643.501,590.001,615.001,608.7029,079
16 Mar 20211,585.001,620.001,527.731,620.001,613.6870,047
15 Mar 20211,550.001,586.361,535.001,550.001,543.95129,567
12 Mar 20211,590.001,608.501,550.001,560.001,553.92197,897
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...