GAMA.L - Gamma Communications plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 1,168.00 | 1,184.00 | 1,142.00 | 1,170.00 | 1,170.00 | 164,355 |
| 01 Jun 2023 | 1,146.00 | 1,153.64 | 1,112.00 | 1,150.00 | 1,150.00 | 109,700 |
| 01 Jun 2023 | 10 Dividend | |||||
| 31 May 2023 | 1,152.00 | 1,208.00 | 1,131.80 | 1,152.00 | 1,142.00 | 508,007 |
| 30 May 2023 | 1,186.00 | 1,200.00 | 1,146.00 | 1,154.00 | 1,143.98 | 113,763 |
| 26 May 2023 | 1,180.00 | 1,193.98 | 1,176.00 | 1,186.00 | 1,175.70 | 196,760 |
| 25 May 2023 | 1,156.00 | 1,182.00 | 1,153.00 | 1,176.00 | 1,165.79 | 151,258 |
| 24 May 2023 | 1,210.00 | 1,210.00 | 1,152.00 | 1,164.00 | 1,153.90 | 533,643 |
| 23 May 2023 | 1,164.00 | 1,206.00 | 1,154.00 | 1,206.00 | 1,195.53 | 403,549 |
| 22 May 2023 | 1,160.00 | 1,180.00 | 1,120.00 | 1,158.00 | 1,147.95 | 77,935 |
| 19 May 2023 | 1,164.00 | 1,166.00 | 1,150.00 | 1,158.00 | 1,147.95 | 110,846 |
| 18 May 2023 | 1,170.00 | 1,170.00 | 1,150.00 | 1,162.00 | 1,151.91 | 80,943 |
| 17 May 2023 | 1,148.00 | 1,156.00 | 1,130.00 | 1,154.00 | 1,143.98 | 231,439 |
| 16 May 2023 | 1,170.00 | 1,170.00 | 1,136.00 | 1,140.00 | 1,130.10 | 287,496 |
| 15 May 2023 | 1,174.00 | 1,252.00 | 1,132.00 | 1,160.00 | 1,149.93 | 149,627 |
| 12 May 2023 | 1,180.00 | 1,185.50 | 1,162.00 | 1,164.00 | 1,153.90 | 91,270 |
| 11 May 2023 | 1,150.00 | 1,170.00 | 1,132.00 | 1,170.00 | 1,159.84 | 229,197 |
| 10 May 2023 | 1,130.00 | 1,154.00 | 1,130.00 | 1,150.00 | 1,140.02 | 119,852 |
| 09 May 2023 | 1,134.00 | 1,166.00 | 1,120.00 | 1,140.00 | 1,130.10 | 156,818 |
| 05 May 2023 | 1,120.00 | 1,144.00 | 1,056.00 | 1,134.00 | 1,124.16 | 94,034 |
| 04 May 2023 | 1,140.00 | 1,148.00 | 1,122.00 | 1,136.00 | 1,126.14 | 119,140 |
| 03 May 2023 | 1,136.00 | 1,176.00 | 1,136.00 | 1,148.00 | 1,138.03 | 105,343 |
| 02 May 2023 | 1,164.00 | 1,198.00 | 1,146.00 | 1,156.00 | 1,145.97 | 306,035 |
| 28 Apr 2023 | 1,158.00 | 1,170.00 | 1,146.00 | 1,162.00 | 1,151.91 | 179,574 |
| 27 Apr 2023 | 1,130.00 | 1,166.00 | 1,072.80 | 1,162.00 | 1,151.91 | 262,222 |
| 26 Apr 2023 | 1,160.00 | 1,167.20 | 1,152.00 | 1,156.00 | 1,145.97 | 364,895 |
| 25 Apr 2023 | 1,144.00 | 1,174.00 | 1,144.00 | 1,164.00 | 1,153.90 | 160,521 |
| 24 Apr 2023 | 1,134.00 | 1,194.00 | 1,070.00 | 1,166.00 | 1,155.88 | 196,914 |
| 21 Apr 2023 | 1,150.00 | 1,164.00 | 1,146.00 | 1,146.00 | 1,136.05 | 144,838 |
| 20 Apr 2023 | 1,152.00 | 1,164.00 | 1,144.00 | 1,150.00 | 1,140.02 | 489,608 |
| 19 Apr 2023 | 1,120.00 | 1,160.00 | 1,102.00 | 1,150.00 | 1,140.02 | 462,145 |
| 18 Apr 2023 | 1,114.00 | 1,136.00 | 1,106.00 | 1,134.00 | 1,124.16 | 358,574 |
| 17 Apr 2023 | 1,108.00 | 1,122.00 | 1,012.71 | 1,114.00 | 1,104.33 | 194,682 |
| 14 Apr 2023 | 1,080.00 | 1,124.00 | 1,080.00 | 1,108.00 | 1,098.38 | 232,855 |
| 13 Apr 2023 | 1,070.00 | 1,120.00 | 1,060.00 | 1,108.00 | 1,098.38 | 301,531 |
| 12 Apr 2023 | 1,060.00 | 1,074.00 | 1,060.00 | 1,070.00 | 1,060.71 | 285,285 |
| 11 Apr 2023 | 1,094.00 | 1,094.00 | 1,062.00 | 1,062.00 | 1,052.78 | 290,384 |
| 06 Apr 2023 | 1,074.00 | 1,100.00 | 1,068.00 | 1,080.00 | 1,070.63 | 148,200 |
| 05 Apr 2023 | 1,098.00 | 1,108.00 | 1,074.00 | 1,080.00 | 1,070.63 | 138,791 |
| 04 Apr 2023 | 1,106.00 | 1,108.00 | 1,092.00 | 1,098.00 | 1,088.47 | 254,901 |
| 03 Apr 2023 | 1,112.00 | 1,112.00 | 1,080.00 | 1,100.00 | 1,090.45 | 562,518 |
| 31 Mar 2023 | 1,094.00 | 1,106.00 | 1,071.10 | 1,080.00 | 1,070.63 | 291,256 |
| 30 Mar 2023 | 1,086.00 | 1,096.00 | 1,066.00 | 1,086.00 | 1,076.57 | 166,163 |
| 29 Mar 2023 | 1,090.00 | 1,090.00 | 1,048.00 | 1,066.00 | 1,056.75 | 551,009 |
| 28 Mar 2023 | 1,078.00 | 1,084.00 | 1,048.00 | 1,070.00 | 1,060.71 | 331,629 |
| 27 Mar 2023 | 1,120.00 | 1,130.00 | 1,078.82 | 1,086.00 | 1,076.57 | 212,167 |
| 24 Mar 2023 | 1,108.00 | 1,140.00 | 1,062.00 | 1,100.00 | 1,090.45 | 1,268,958 |
| 23 Mar 2023 | 1,088.00 | 1,174.00 | 1,080.00 | 1,106.00 | 1,096.40 | 187,443 |
| 22 Mar 2023 | 1,102.00 | 1,130.00 | 1,065.50 | 1,092.00 | 1,082.52 | 524,149 |
| 21 Mar 2023 | 1,150.00 | 1,150.00 | 1,050.93 | 1,092.00 | 1,082.52 | 825,921 |
| 20 Mar 2023 | 1,134.00 | 1,144.18 | 1,122.00 | 1,130.00 | 1,120.19 | 158,371 |
| 17 Mar 2023 | 1,160.00 | 1,164.00 | 1,126.00 | 1,138.00 | 1,128.12 | 161,490 |
| 16 Mar 2023 | 1,158.00 | 1,175.03 | 1,152.00 | 1,152.00 | 1,142.00 | 220,748 |
| 15 Mar 2023 | 1,168.00 | 1,168.00 | 1,136.66 | 1,158.00 | 1,147.95 | 248,265 |
| 14 Mar 2023 | 1,146.00 | 1,166.00 | 1,137.30 | 1,158.00 | 1,147.95 | 343,399 |
| 13 Mar 2023 | 1,132.00 | 1,158.00 | 1,110.00 | 1,150.00 | 1,140.02 | 602,200 |
| 10 Mar 2023 | 1,152.00 | 1,173.33 | 1,100.00 | 1,148.00 | 1,138.03 | 97,298 |
| 09 Mar 2023 | 1,200.00 | 1,200.00 | 1,168.00 | 1,176.00 | 1,165.79 | 187,377 |
| 08 Mar 2023 | 1,184.00 | 1,206.00 | 1,166.51 | 1,200.00 | 1,189.58 | 126,926 |
| 07 Mar 2023 | 1,208.00 | 1,228.00 | 1,180.00 | 1,184.00 | 1,173.72 | 159,236 |
| 06 Mar 2023 | 1,186.00 | 1,218.00 | 1,160.00 | 1,210.00 | 1,199.50 | 463,975 |
| 03 Mar 2023 | 1,198.00 | 1,206.00 | 1,170.00 | 1,176.00 | 1,165.79 | 470,558 |
| 02 Mar 2023 | 1,156.00 | 1,202.00 | 1,144.00 | 1,194.00 | 1,183.64 | 133,458 |
| 01 Mar 2023 | 1,158.00 | 1,190.00 | 1,125.00 | 1,176.00 | 1,165.79 | 103,031 |
| 28 Feb 2023 | 1,166.00 | 1,187.00 | 1,154.00 | 1,166.00 | 1,155.88 | 127,523 |
| 27 Feb 2023 | 1,120.00 | 1,176.00 | 1,120.00 | 1,168.00 | 1,157.86 | 462,729 |
| 24 Feb 2023 | 1,174.00 | 1,190.00 | 1,158.00 | 1,172.00 | 1,161.83 | 194,239 |
| 23 Feb 2023 | 1,174.00 | 1,192.30 | 1,162.00 | 1,172.00 | 1,161.83 | 131,103 |
| 22 Feb 2023 | 1,160.00 | 1,172.00 | 1,158.00 | 1,170.00 | 1,159.84 | 121,076 |
| 21 Feb 2023 | 1,182.00 | 1,182.00 | 1,160.00 | 1,168.00 | 1,157.86 | 80,427 |
| 20 Feb 2023 | 1,164.00 | 1,183.49 | 1,164.00 | 1,180.00 | 1,169.76 | 43,179 |
| 17 Feb 2023 | 1,172.00 | 1,184.67 | 1,157.33 | 1,170.00 | 1,159.84 | 322,749 |
| 16 Feb 2023 | 1,130.00 | 1,198.00 | 1,130.00 | 1,170.00 | 1,159.84 | 77,548 |
| 15 Feb 2023 | 1,140.00 | 1,168.00 | 1,140.00 | 1,164.00 | 1,153.90 | 412,403 |
| 14 Feb 2023 | 1,162.00 | 1,166.00 | 1,134.00 | 1,146.00 | 1,136.05 | 135,425 |
| 13 Feb 2023 | 1,160.00 | 1,176.00 | 1,154.00 | 1,156.00 | 1,145.97 | 64,215 |
| 10 Feb 2023 | 1,160.00 | 1,180.20 | 1,160.00 | 1,176.00 | 1,165.79 | 484,901 |
| 09 Feb 2023 | 1,180.00 | 1,182.00 | 1,162.02 | 1,180.00 | 1,169.76 | 101,162 |
| 08 Feb 2023 | 1,170.00 | 1,184.00 | 1,160.00 | 1,178.00 | 1,167.77 | 78,139 |
| 07 Feb 2023 | 1,186.00 | 1,188.00 | 1,160.00 | 1,166.00 | 1,155.88 | 43,337 |
| 06 Feb 2023 | 1,180.00 | 1,194.00 | 1,174.00 | 1,178.00 | 1,167.77 | 70,929 |
| 03 Feb 2023 | 1,196.00 | 1,198.00 | 1,172.32 | 1,186.00 | 1,175.70 | 41,286 |
| 02 Feb 2023 | 1,174.00 | 1,200.00 | 1,172.00 | 1,198.00 | 1,187.60 | 135,086 |
| 01 Feb 2023 | 1,152.00 | 1,194.00 | 1,140.20 | 1,170.00 | 1,159.84 | 82,306 |
| 31 Jan 2023 | 1,174.00 | 1,180.00 | 1,159.60 | 1,178.00 | 1,167.77 | 105,527 |
| 30 Jan 2023 | 1,162.00 | 1,182.00 | 1,108.00 | 1,176.00 | 1,165.79 | 41,847 |
| 27 Jan 2023 | 1,170.00 | 1,189.80 | 1,164.00 | 1,180.00 | 1,169.76 | 131,851 |
| 26 Jan 2023 | 1,176.00 | 1,200.00 | 1,162.00 | 1,168.00 | 1,157.86 | 100,915 |
| 25 Jan 2023 | 1,172.00 | 1,208.00 | 1,108.00 | 1,180.00 | 1,169.76 | 1,428,740 |
| 24 Jan 2023 | 1,190.00 | 1,206.00 | 1,180.00 | 1,200.00 | 1,189.58 | 833,864 |
| 23 Jan 2023 | 1,150.00 | 1,192.00 | 1,120.60 | 1,192.00 | 1,181.65 | 77,137 |
| 20 Jan 2023 | 1,158.00 | 1,192.00 | 1,128.00 | 1,170.00 | 1,159.84 | 152,916 |
| 19 Jan 2023 | 1,180.00 | 1,180.00 | 1,129.00 | 1,162.00 | 1,151.91 | 49,609 |
| 18 Jan 2023 | 1,172.00 | 1,198.00 | 1,156.00 | 1,172.00 | 1,161.83 | 501,387 |
| 17 Jan 2023 | 1,168.00 | 1,188.00 | 1,140.00 | 1,172.00 | 1,161.83 | 591,205 |
| 16 Jan 2023 | 1,152.00 | 1,170.00 | 1,121.80 | 1,140.00 | 1,130.10 | 527,215 |
| 13 Jan 2023 | 1,140.00 | 1,168.00 | 1,134.00 | 1,152.00 | 1,142.00 | 438,504 |
| 12 Jan 2023 | 1,078.00 | 1,154.00 | 1,060.00 | 1,126.00 | 1,116.23 | 329,968 |
| 11 Jan 2023 | 1,114.00 | 1,114.00 | 1,064.00 | 1,078.00 | 1,068.64 | 136,052 |
| 10 Jan 2023 | 1,114.00 | 1,116.00 | 1,080.00 | 1,082.00 | 1,072.61 | 660,252 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.