UK markets close in 7 hours 28 minutes

Gamma Communications plc (GAMA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,080.00-6.00 (-0.55%)
As of 08:40AM BST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20221,088.001,088.001,064.321,080.001,080.0051,099
26 Sept 20221,114.001,122.001,086.001,098.441,098.44166,292
23 Sept 20221,114.001,122.001,074.001,116.001,116.00106,690
22 Sept 20221,112.001,124.001,088.001,100.001,100.00172,639
22 Sept 20225 Dividend
21 Sept 20221,124.001,140.001,075.761,112.001,107.00432,600
20 Sept 20221,172.001,190.001,072.001,104.001,099.04205,201
16 Sept 20221,200.001,200.001,152.541,164.001,158.77450,052
15 Sept 20221,194.001,218.001,172.001,180.001,174.691,360,270
14 Sept 20221,198.001,208.001,166.001,186.001,180.67199,363
13 Sept 20221,196.001,218.001,158.001,174.001,168.72395,682
12 Sept 20221,188.001,202.001,182.001,198.001,192.61701,957
09 Sept 20221,150.001,190.001,100.001,178.001,172.70278,732
08 Sept 20221,110.001,140.001,092.001,122.001,116.96506,746
07 Sept 20221,134.001,134.001,108.001,120.001,114.96375,316
06 Sept 20221,050.001,176.001,050.001,118.001,112.97142,076
05 Sept 20221,080.001,092.001,050.001,070.001,065.19228,097
02 Sept 20221,068.001,134.001,014.801,088.001,083.1195,102
01 Sept 20221,108.001,108.001,032.001,042.001,037.31103,592
31 Aug 20221,106.001,192.001,068.001,082.001,077.13109,731
30 Aug 20221,110.001,134.001,074.001,082.001,077.13565,713
26 Aug 20221,104.001,158.191,104.001,120.001,114.96107,602
25 Aug 20221,124.001,162.951,110.001,124.001,118.95150,537
24 Aug 20221,112.001,128.001,082.001,114.001,108.99381,252
23 Aug 20221,112.001,115.601,096.001,102.001,097.0491,639
22 Aug 20221,130.001,194.001,090.001,104.001,099.04120,157
19 Aug 20221,152.001,166.001,134.001,146.001,140.8571,001
18 Aug 20221,180.001,180.001,130.001,144.001,138.8672,437
17 Aug 20221,158.001,191.601,126.001,132.001,126.91370,718
16 Aug 20221,200.001,200.001,140.001,158.001,152.7974,126
15 Aug 20221,192.001,192.501,156.001,172.001,166.73175,673
12 Aug 20221,188.001,204.001,157.011,190.001,184.65120,331
11 Aug 20221,152.001,200.001,120.901,162.001,156.78428,746
10 Aug 20221,106.001,160.801,098.001,152.001,146.82100,251
09 Aug 20221,158.001,180.151,100.001,108.001,103.02166,141
08 Aug 20221,198.001,198.001,130.001,136.001,130.89127,640
05 Aug 20221,158.001,166.001,144.401,148.001,142.84125,892
04 Aug 20221,110.001,162.001,094.001,160.001,154.78328,502
03 Aug 20221,080.001,130.001,080.001,110.001,105.01467,439
02 Aug 20221,192.001,192.001,096.001,106.001,101.03338,944
01 Aug 20221,140.001,158.001,098.001,108.001,103.0290,958
29 Jul 20221,102.001,124.001,082.001,108.001,103.02130,095
28 Jul 20221,108.001,108.001,074.001,094.001,089.0899,119
27 Jul 20221,074.001,100.001,064.401,094.001,089.08299,809
26 Jul 20221,104.001,104.001,072.001,090.001,085.10119,232
25 Jul 20221,138.001,178.001,096.001,098.001,093.0644,814
22 Jul 20221,178.001,178.001,110.001,140.001,134.87112,632
21 Jul 20221,156.001,168.001,120.001,162.001,156.78300,857
20 Jul 20221,100.001,136.441,096.001,124.001,118.95170,845
19 Jul 20221,044.001,122.001,044.001,104.001,099.04112,597
18 Jul 20221,118.001,148.001,098.001,122.001,116.96136,121
15 Jul 20221,102.001,120.001,072.001,094.001,089.0886,668
14 Jul 20221,096.001,106.001,068.001,078.001,073.1575,388
13 Jul 20221,098.001,124.001,074.001,096.001,091.07105,093
12 Jul 20221,112.001,130.001,086.001,124.001,118.95199,878
11 Jul 20221,102.001,134.001,094.001,104.001,099.0441,320
08 Jul 20221,124.001,124.001,078.001,110.001,105.0186,950
07 Jul 20221,094.001,119.801,056.001,082.001,077.1381,388
06 Jul 20221,048.001,066.001,026.001,066.001,061.2189,589
05 Jul 20221,072.001,074.001,024.001,026.001,021.39105,944
04 Jul 20221,060.001,078.501,028.001,058.001,053.24201,028
01 Jul 20221,100.001,124.001,052.001,072.001,067.1882,864
30 Jun 20221,154.001,154.001,046.001,076.001,071.16154,332
29 Jun 20221,154.001,158.001,136.001,150.001,144.83305,568
28 Jun 20221,160.001,174.001,130.001,166.001,160.76320,750
27 Jun 20221,130.001,152.001,104.001,140.001,134.87179,868
24 Jun 20221,190.001,190.001,099.051,134.001,128.90255,490
23 Jun 20221,106.001,116.001,080.001,106.001,101.0399,170
22 Jun 20221,072.001,092.001,056.001,092.001,087.09750,118
21 Jun 20221,058.001,076.001,043.041,074.001,069.17285,283
20 Jun 20221,090.001,090.001,050.781,058.001,053.2474,750
17 Jun 20221,088.001,146.001,078.001,080.001,075.14125,171
16 Jun 20221,152.001,152.001,086.001,088.001,083.11138,169
15 Jun 20221,144.001,166.181,134.001,148.001,142.84271,485
14 Jun 20221,170.001,170.001,133.721,154.001,148.81151,165
13 Jun 20221,130.001,166.001,116.001,162.001,156.78212,012
10 Jun 20221,214.001,214.001,170.001,182.001,176.69233,362
09 Jun 20221,196.001,216.001,182.001,200.001,194.6074,572
08 Jun 20221,194.001,208.001,188.001,200.001,194.60259,170
07 Jun 20221,206.001,246.001,170.001,200.001,194.60293,100
06 Jun 20221,238.001,270.001,190.001,210.001,204.56291,990
01 Jun 20221,196.001,230.001,140.001,200.001,194.60294,448
01 Jun 20228.8 Dividend
31 May 20221,180.001,236.001,180.001,202.001,187.8379,750
30 May 20221,218.001,242.001,188.001,200.001,185.8698,915
27 May 20221,198.001,218.601,174.001,200.001,185.86109,397
26 May 20221,188.001,190.001,162.641,172.001,158.19158,637
25 May 20221,206.001,210.941,172.001,174.001,160.16105,762
24 May 20221,234.001,234.001,194.001,196.001,181.91197,065
23 May 20221,250.001,250.001,210.001,230.001,215.51214,679
20 May 20221,170.001,268.001,153.841,236.001,221.43218,226
19 May 20221,102.001,178.001,094.001,158.001,144.351,223,049
18 May 20221,140.001,144.001,110.001,120.001,106.8094,301
17 May 20221,098.001,144.001,098.001,134.001,120.64457,418
16 May 20221,122.001,142.001,118.001,124.001,110.75127,458
13 May 20221,096.001,130.001,096.001,130.001,116.68304,476
12 May 20221,098.001,120.001,070.001,118.001,104.82188,906
11 May 20221,084.001,132.001,082.721,126.001,112.731,151,192
10 May 20221,148.001,148.001,108.001,112.001,098.9087,948
09 May 20221,148.001,172.001,086.001,120.001,106.80277,829
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...