Gamma Communications plc (GAMA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,350.00 | 1,350.00 | 1,292.80 | 1,310.00 | 1,310.00 | 92,085 |
| 25 Apr 2024 | 1,306.00 | 1,326.00 | 1,300.00 | 1,300.00 | 1,300.00 | 188,906 |
| 24 Apr 2024 | 1,318.00 | 1,332.00 | 1,314.00 | 1,322.00 | 1,322.00 | 608,704 |
| 23 Apr 2024 | 1,326.00 | 1,329.95 | 1,314.00 | 1,320.00 | 1,320.00 | 297,528 |
| 22 Apr 2024 | 1,328.00 | 1,346.00 | 1,316.00 | 1,316.00 | 1,316.00 | 118,616 |
| 19 Apr 2024 | 1,316.00 | 1,332.00 | 1,294.00 | 1,328.00 | 1,328.00 | 321,702 |
| 18 Apr 2024 | 1,320.00 | 1,336.00 | 1,300.00 | 1,314.00 | 1,314.00 | 164,425 |
| 17 Apr 2024 | 1,322.00 | 1,353.20 | 1,310.00 | 1,322.00 | 1,322.00 | 132,042 |
| 16 Apr 2024 | 1,344.00 | 1,351.60 | 1,318.00 | 1,322.00 | 1,322.00 | 161,125 |
| 15 Apr 2024 | 1,346.00 | 1,386.00 | 1,342.00 | 1,350.00 | 1,350.00 | 153,789 |
| 12 Apr 2024 | 1,386.00 | 1,386.00 | 1,344.00 | 1,348.00 | 1,348.00 | 305,887 |
| 11 Apr 2024 | 1,368.00 | 1,372.00 | 1,346.00 | 1,368.00 | 1,368.00 | 101,345 |
| 10 Apr 2024 | 1,330.00 | 1,366.07 | 1,330.00 | 1,358.00 | 1,358.00 | 144,933 |
| 09 Apr 2024 | 1,344.00 | 1,358.00 | 1,330.00 | 1,332.00 | 1,332.00 | 94,548 |
| 08 Apr 2024 | 1,340.00 | 1,360.00 | 1,334.48 | 1,350.00 | 1,350.00 | 102,225 |
| 05 Apr 2024 | 1,338.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 86,617 |
| 04 Apr 2024 | 1,378.00 | 1,348.00 | 1,336.00 | 1,348.00 | 1,348.00 | 247,179 |
| 03 Apr 2024 | 1,338.00 | 1,362.00 | 1,336.86 | 1,352.00 | 1,352.00 | 109,303 |
| 02 Apr 2024 | 1,370.00 | 1,392.00 | 1,340.00 | 1,340.00 | 1,340.00 | 189,703 |
| 28 Mar 2024 | 1,366.00 | 1,370.00 | 1,350.00 | 1,368.00 | 1,368.00 | 303,274 |
| 27 Mar 2024 | 1,356.00 | 1,376.00 | 1,338.00 | 1,360.00 | 1,360.00 | 252,693 |
| 26 Mar 2024 | 1,370.00 | 1,392.00 | 1,339.06 | 1,352.00 | 1,352.00 | 281,560 |
| 25 Mar 2024 | 1,414.00 | 1,418.00 | 1,340.00 | 1,370.00 | 1,370.00 | 665,172 |
| 22 Mar 2024 | 1,380.00 | 1,394.00 | 1,350.00 | 1,350.00 | 1,350.00 | 365,711 |
| 21 Mar 2024 | 1,362.00 | 1,390.00 | 1,353.46 | 1,372.00 | 1,372.00 | 700,022 |
| 20 Mar 2024 | 1,350.00 | 1,382.00 | 1,350.00 | 1,362.00 | 1,362.00 | 389,669 |
| 19 Mar 2024 | 1,350.00 | 1,390.00 | 1,350.00 | 1,358.00 | 1,358.00 | 297,985 |
| 18 Mar 2024 | 1,326.00 | 1,390.00 | 1,316.00 | 1,372.00 | 1,372.00 | 620,379 |
| 15 Mar 2024 | 1,290.00 | 1,332.00 | 1,274.00 | 1,326.00 | 1,326.00 | 729,734 |
| 14 Mar 2024 | 1,276.00 | 1,314.00 | 1,275.39 | 1,292.00 | 1,292.00 | 438,504 |
| 13 Mar 2024 | 1,286.00 | 1,290.00 | 1,252.00 | 1,278.00 | 1,278.00 | 108,419 |
| 12 Mar 2024 | 1,258.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,290.00 | 213,675 |
| 11 Mar 2024 | 1,248.00 | 1,256.00 | 1,225.64 | 1,250.00 | 1,250.00 | 167,384 |
| 08 Mar 2024 | 1,212.00 | 1,250.00 | 1,212.00 | 1,250.00 | 1,250.00 | 281,750 |
| 07 Mar 2024 | 1,246.00 | 1,261.00 | 1,237.43 | 1,246.00 | 1,246.00 | 44,716 |
| 06 Mar 2024 | 1,274.00 | 1,274.00 | 1,234.00 | 1,248.00 | 1,248.00 | 105,802 |
| 05 Mar 2024 | 1,240.00 | 1,266.00 | 1,230.00 | 1,254.00 | 1,254.00 | 91,134 |
| 04 Mar 2024 | 1,256.00 | 1,264.00 | 1,240.00 | 1,246.00 | 1,246.00 | 98,243 |
| 01 Mar 2024 | 1,238.00 | 1,256.69 | 1,232.00 | 1,246.00 | 1,246.00 | 281,398 |
| 29 Feb 2024 | 1,220.00 | 1,272.00 | 1,220.00 | 1,234.00 | 1,234.00 | 199,918 |
| 28 Feb 2024 | 1,264.00 | 1,265.38 | 1,224.00 | 1,234.00 | 1,234.00 | 63,983 |
| 27 Feb 2024 | 1,250.00 | 1,266.00 | 1,246.00 | 1,254.00 | 1,254.00 | 150,554 |
| 26 Feb 2024 | 1,228.00 | 1,260.00 | 1,228.00 | 1,256.00 | 1,256.00 | 163,861 |
| 23 Feb 2024 | 1,246.00 | 1,256.00 | 1,234.00 | 1,246.00 | 1,246.00 | 110,063 |
| 22 Feb 2024 | 1,232.00 | 1,274.00 | 1,222.00 | 1,240.00 | 1,240.00 | 48,922 |
| 21 Feb 2024 | 1,220.00 | 1,265.84 | 1,214.00 | 1,230.00 | 1,230.00 | 73,444 |
| 20 Feb 2024 | 1,238.00 | 1,270.00 | 1,216.00 | 1,216.00 | 1,216.00 | 67,894 |
| 19 Feb 2024 | 1,230.00 | 1,258.00 | 1,224.00 | 1,252.00 | 1,252.00 | 424,061 |
| 16 Feb 2024 | 1,230.00 | 1,234.00 | 1,214.00 | 1,224.00 | 1,224.00 | 120,165 |
| 15 Feb 2024 | 1,204.00 | 1,242.00 | 1,204.00 | 1,216.00 | 1,216.00 | 115,102 |
| 14 Feb 2024 | 1,212.00 | 1,234.00 | 1,204.00 | 1,224.00 | 1,224.00 | 167,792 |
| 13 Feb 2024 | 1,202.00 | 1,210.00 | 1,176.00 | 1,204.00 | 1,204.00 | 445,576 |
| 12 Feb 2024 | 1,192.00 | 1,207.90 | 1,184.00 | 1,198.00 | 1,198.00 | 458,036 |
| 09 Feb 2024 | 1,182.00 | 1,222.00 | 1,176.00 | 1,184.00 | 1,184.00 | 107,016 |
| 08 Feb 2024 | 1,194.00 | 1,197.00 | 1,180.00 | 1,194.00 | 1,194.00 | 112,720 |
| 07 Feb 2024 | 1,150.00 | 1,188.00 | 1,150.00 | 1,188.00 | 1,188.00 | 326,812 |
| 06 Feb 2024 | 1,180.00 | 1,192.00 | 1,152.00 | 1,168.00 | 1,168.00 | 109,995 |
| 05 Feb 2024 | 1,194.00 | 1,194.00 | 1,155.00 | 1,156.00 | 1,156.00 | 223,028 |
| 02 Feb 2024 | 1,178.00 | 1,224.00 | 1,169.62 | 1,188.00 | 1,188.00 | 152,722 |
| 01 Feb 2024 | 1,178.00 | 1,198.00 | 1,162.00 | 1,168.00 | 1,168.00 | 107,519 |
| 31 Jan 2024 | 1,152.00 | 1,196.00 | 1,152.00 | 1,194.00 | 1,194.00 | 258,469 |
| 30 Jan 2024 | 1,100.00 | 1,182.00 | 1,100.00 | 1,180.00 | 1,180.00 | 238,503 |
| 29 Jan 2024 | 1,178.00 | 1,190.00 | 1,146.00 | 1,150.00 | 1,150.00 | 205,686 |
| 26 Jan 2024 | 1,178.00 | 1,186.00 | 1,158.00 | 1,180.00 | 1,180.00 | 468,845 |
| 25 Jan 2024 | 1,162.00 | 1,194.00 | 1,158.00 | 1,180.00 | 1,180.00 | 127,384 |
| 24 Jan 2024 | 1,146.00 | 1,162.00 | 1,140.00 | 1,162.00 | 1,162.00 | 138,683 |
| 23 Jan 2024 | 1,140.00 | 1,174.00 | 1,140.00 | 1,146.00 | 1,146.00 | 151,212 |
| 22 Jan 2024 | 1,156.00 | 1,165.34 | 1,148.00 | 1,160.00 | 1,160.00 | 67,961 |
| 19 Jan 2024 | 1,178.00 | 1,182.00 | 1,122.00 | 1,166.00 | 1,166.00 | 186,607 |
| 18 Jan 2024 | 1,178.00 | 1,184.00 | 1,140.00 | 1,174.00 | 1,174.00 | 136,325 |
| 17 Jan 2024 | 1,168.00 | 1,176.00 | 1,136.00 | 1,150.00 | 1,150.00 | 174,920 |
| 16 Jan 2024 | 1,090.00 | 1,198.00 | 1,090.00 | 1,176.00 | 1,176.00 | 758,681 |
| 15 Jan 2024 | 1,110.00 | 1,126.00 | 1,072.00 | 1,108.00 | 1,108.00 | 112,917 |
| 12 Jan 2024 | 1,084.00 | 1,110.00 | 1,080.00 | 1,106.00 | 1,106.00 | 139,556 |
| 11 Jan 2024 | 1,088.00 | 1,096.40 | 1,078.80 | 1,086.00 | 1,086.00 | 143,363 |
| 10 Jan 2024 | 1,098.00 | 1,098.00 | 1,074.00 | 1,086.00 | 1,086.00 | 219,335 |
| 09 Jan 2024 | 1,086.00 | 1,100.00 | 1,092.00 | 1,100.00 | 1,100.00 | 231,421 |
| 08 Jan 2024 | 1,074.00 | 1,126.00 | 1,050.00 | 1,088.00 | 1,088.00 | 107,730 |
| 05 Jan 2024 | 1,112.00 | 1,120.00 | 1,070.00 | 1,080.00 | 1,080.00 | 72,575 |
| 04 Jan 2024 | 1,126.00 | 1,126.00 | 1,090.00 | 1,100.00 | 1,100.00 | 258,421 |
| 03 Jan 2024 | 1,106.00 | 1,132.00 | 1,090.00 | 1,100.00 | 1,100.00 | 72,562 |
| 02 Jan 2024 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 68,966 |
| 29 Dec 2023 | 1,186.00 | 1,186.00 | 1,120.00 | 1,126.00 | 1,126.00 | 56,114 |
| 28 Dec 2023 | 1,130.00 | 1,148.00 | 1,102.00 | 1,128.00 | 1,128.00 | 58,827 |
| 27 Dec 2023 | 1,112.00 | 1,142.00 | 1,112.00 | 1,126.00 | 1,126.00 | 147,091 |
| 22 Dec 2023 | 1,152.00 | 1,152.00 | 1,126.00 | 1,134.00 | 1,134.00 | 408,909 |
| 21 Dec 2023 | 1,126.00 | 1,140.00 | 1,112.00 | 1,136.00 | 1,136.00 | 63,287 |
| 20 Dec 2023 | 1,120.00 | 1,120.00 | 1,100.00 | 1,116.00 | 1,116.00 | 855,916 |
| 19 Dec 2023 | 1,050.00 | 1,106.00 | 1,050.00 | 1,106.00 | 1,106.00 | 254,245 |
| 18 Dec 2023 | 1,026.00 | 1,094.00 | 1,026.00 | 1,090.00 | 1,090.00 | 240,171 |
| 15 Dec 2023 | 1,084.00 | 1,088.00 | 1,070.00 | 1,076.00 | 1,076.00 | 490,510 |
| 14 Dec 2023 | 1,050.00 | 1,120.00 | 1,050.00 | 1,084.00 | 1,084.00 | 105,510 |
| 13 Dec 2023 | 1,020.00 | 1,068.00 | 1,020.00 | 1,058.00 | 1,058.00 | 156,111 |
| 12 Dec 2023 | 1,020.00 | 1,078.12 | 1,020.00 | 1,036.00 | 1,036.00 | 115,422 |
| 11 Dec 2023 | 1,078.00 | 1,078.00 | 1,041.46 | 1,068.00 | 1,068.00 | 88,434 |
| 08 Dec 2023 | 1,066.00 | 1,066.00 | 1,052.00 | 1,064.00 | 1,064.00 | 102,117 |
| 07 Dec 2023 | 1,090.00 | 1,090.00 | 1,042.00 | 1,060.00 | 1,060.00 | 97,802 |
| 06 Dec 2023 | 1,020.00 | 1,094.00 | 1,020.00 | 1,054.00 | 1,054.00 | 101,818 |
| 05 Dec 2023 | 1,052.00 | 1,074.40 | 1,024.00 | 1,072.00 | 1,072.00 | 75,794 |
| 04 Dec 2023 | 1,064.00 | 1,090.00 | 1,051.00 | 1,066.00 | 1,066.00 | 105,226 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.