Gamma Communications PLC (GAMA.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 984.00 | 1010.00 | 969.83 | 988.00 | +2.07% | 435,443 |
| 2026-08-06 | 967.50 | 978.00 | 958.50 | 968.00 | -0.21% | 205,892 |
| 2026-08-05 | 971.00 | 983.50 | 963.50 | 970.00 | +0.00% | 364,089 |
| 2026-08-04 | 979.00 | 979.00 | 952.00 | 970.00 | +1.57% | 202,661 |
| 2026-08-03 | 936.00 | 955.00 | 936.00 | 955.00 | +2.03% | 216,101 |
| 2026-07-31 | 952.00 | 958.00 | 930.00 | 936.00 | -1.06% | 262,141 |
| 2026-07-30 | 965.50 | 981.50 | 943.50 | 946.00 | -1.97% | 167,614 |
| 2026-07-29 | 986.00 | 986.00 | 960.50 | 965.00 | -1.48% | 407,698 |
| 2026-07-28 | 950.00 | 980.50 | 943.00 | 979.50 | +2.67% | 496,638 |
| 2026-07-27 | 947.00 | 957.50 | 944.50 | 954.00 | +1.49% | 301,746 |
| 2026-07-24 | 950.00 | 957.50 | 931.00 | 940.00 | -1.05% | 227,713 |
| 2026-07-23 | 971.50 | 971.50 | 928.00 | 950.00 | -0.99% | 287,765 |
| 2026-07-22 | 952.00 | 971.50 | 942.00 | 959.50 | +1.27% | 429,850 |
| 2026-07-21 | 931.00 | 952.00 | 931.00 | 947.50 | -0.21% | 242,829 |
| 2026-07-20 | 950.00 | 952.00 | 921.50 | 949.50 | +0.90% | 151,805 |
| 2026-07-17 | 938.00 | 956.64 | 930.00 | 941.00 | +0.32% | 239,590 |
| 2026-07-16 | 933.50 | 948.50 | 933.50 | 938.00 | -0.42% | 341,607 |
| 2026-07-15 | 915.00 | 948.50 | 915.00 | 942.00 | +2.45% | 378,719 |
| 2026-07-14 | 915.00 | 925.00 | 905.50 | 919.50 | +0.55% | 332,839 |
| 2026-07-13 | 875.00 | 918.50 | 875.00 | 914.50 | +2.35% | 449,670 |
| 2026-07-10 | 885.50 | 895.50 | 883.00 | 893.50 | +0.68% | 490,347 |
| 2026-07-09 | 898.00 | 898.00 | 866.00 | 887.50 | +0.17% | 980,829 |
| 2026-07-08 | 826.50 | 901.90 | 806.50 | 886.00 | +6.81% | 1,472,106 |
| 2026-07-07 | 832.00 | 843.00 | 824.50 | 829.50 | -0.06% | 726,268 |
| 2026-07-06 | 855.00 | 858.00 | 825.00 | 830.00 | -2.24% | 305,563 |
| 2026-07-03 | 860.00 | 861.47 | 848.00 | 849.00 | -0.99% | 233,490 |
| 2026-07-02 | 859.00 | 869.00 | 852.00 | 857.50 | +0.00% | 463,329 |
| 2026-07-01 | 810.00 | 863.00 | 810.00 | 857.50 | +2.02% | 538,045 |
| 2026-06-30 | 845.00 | 850.00 | 834.00 | 840.50 | +0.24% | 395,384 |
| 2026-06-29 | 849.00 | 856.00 | 836.83 | 838.50 | -0.47% | 576,346 |
| 2026-06-26 | 834.50 | 849.50 | 825.50 | 842.50 | +0.48% | 577,695 |
| 2026-06-25 | 840.00 | 860.00 | 827.50 | 838.50 | +0.72% | 526,110 |
| 2026-06-24 | 878.50 | 879.11 | 778.50 | 832.50 | -5.40% | 1,203,879 |
| 2026-06-23 | 920.00 | 920.00 | 880.00 | 880.00 | -2.82% | 759,807 |
| 2026-06-22 | 895.00 | 925.50 | 888.47 | 905.50 | +1.17% | 712,753 |
| 2026-06-19 | 875.00 | 919.00 | 875.00 | 895.00 | -0.06% | 1,282,981 |
| 2026-06-18 | 901.00 | 916.00 | 877.00 | 895.50 | -1.27% | 396,745 |
| 2026-06-17 | 950.00 | 950.00 | 903.50 | 907.00 | -1.31% | 192,141 |
| 2026-06-16 | 922.00 | 923.50 | 906.50 | 919.00 | -0.27% | 545,192 |
| 2026-06-15 | 911.50 | 952.00 | 911.50 | 921.50 | -0.86% | 250,535 |
| 2026-06-12 | 940.00 | 985.50 | 895.50 | 929.50 | -2.87% | 529,894 |
| 2026-06-11 | 961.00 | 979.00 | 957.00 | 957.00 | -1.85% | 586,979 |
| 2026-06-10 | 936.00 | 984.00 | 936.00 | 975.00 | +3.67% | 468,629 |
| 2026-06-09 | 944.00 | 952.50 | 937.50 | 940.50 | -0.53% | 323,795 |
| 2026-06-08 | 939.00 | 951.00 | 931.00 | 945.50 | +0.21% | 400,548 |
| 2026-06-05 | 954.50 | 965.00 | 935.00 | 943.50 | -1.10% | 483,208 |
| 2026-06-04 | 945.50 | 959.50 | 942.00 | 954.00 | +0.47% | 338,581 |
| 2026-06-03 | 990.00 | 990.00 | 947.50 | 949.50 | -1.35% | 327,916 |
| 2026-06-02 | 990.00 | 993.50 | 961.00 | 962.50 | -2.18% | 415,890 |
| 2026-06-01 | 961.00 | 984.00 | 952.50 | 984.00 | +2.29% | 647,173 |
| 2026-05-29 | 994.00 | 994.00 | 951.00 | 962.00 | +1.26% | 835,107 |
| 2026-05-28 | 1000.00 | 1000.00 | 948.50 | 950.00 | -2.56% | 311,760 |
| 2026-05-27 | 990.00 | 998.00 | 975.00 | 975.00 | -0.86% | 286,455 |
| 2026-05-26 | 990.00 | 997.00 | 979.00 | 983.50 | +0.00% | 234,064 |
| 2026-05-22 | 974.00 | 988.00 | 965.00 | 983.50 | +0.98% | 1,053,415 |
| 2026-05-21 | 951.00 | 994.00 | 951.00 | 974.00 | +0.26% | 704,007 |
| 2026-05-20 | 970.00 | 981.00 | 957.50 | 971.50 | -0.26% | 602,756 |
| 2026-05-19 | 980.00 | 1003.08 | 972.50 | 974.00 | -1.72% | 1,061,530 |
| 2026-05-18 | 1020.00 | 1020.00 | 981.50 | 991.00 | -1.78% | 1,838,601 |
| 2026-05-15 | 929.50 | 1028.00 | 904.50 | 1009.00 | +8.15% | 1,572,867 |
| 2026-05-14 | 926.00 | 940.50 | 913.50 | 933.00 | +0.81% | 524,144 |
| 2026-05-13 | 915.00 | 945.00 | 905.50 | 925.50 | +3.52% | 1,488,989 |
| 2026-05-12 | 935.00 | 935.00 | 893.00 | 894.00 | -3.04% | 308,795 |
| 2026-05-11 | 975.00 | 975.00 | 912.00 | 922.00 | -0.13% | 259,867 |
| 2026-05-08 | 931.00 | 945.40 | 923.20 | 923.20 | -1.64% | 246,172 |
| 2026-05-07 | 942.00 | 952.20 | 926.40 | 938.60 | -0.15% | 669,227 |
| 2026-05-06 | 924.00 | 946.80 | 903.22 | 940.00 | +2.98% | 709,094 |
| 2026-05-05 | 935.00 | 942.40 | 906.40 | 912.80 | -2.14% | 1,771,219 |
| 2026-05-01 | 890.00 | 937.00 | 890.00 | 932.80 | +3.14% | 326,166 |
| 2026-04-30 | 865.00 | 911.80 | 865.00 | 904.40 | +2.08% | 499,199 |
| 2026-04-29 | 888.40 | 891.09 | 874.40 | 886.00 | +0.05% | 349,737 |
| 2026-04-28 | 913.60 | 926.67 | 883.40 | 885.60 | -3.28% | 397,796 |
| 2026-04-27 | 944.40 | 956.30 | 914.60 | 915.60 | -2.60% | 1,182,968 |
| 2026-04-24 | 943.80 | 960.60 | 936.20 | 940.00 | -1.16% | 579,456 |
| 2026-04-23 | 938.00 | 964.20 | 931.40 | 951.00 | +1.54% | 1,357,263 |
| 2026-04-22 | 933.60 | 964.00 | 933.60 | 936.60 | -0.36% | 1,117,352 |
| 2026-04-21 | 924.00 | 948.60 | 924.00 | 940.00 | +1.73% | 450,009 |
| 2026-04-20 | 907.60 | 934.80 | 907.40 | 924.00 | +1.20% | 394,052 |
| 2026-04-17 | 910.00 | 926.80 | 895.60 | 913.00 | +2.19% | 563,687 |
| 2026-04-16 | 883.20 | 901.00 | 880.00 | 893.40 | +1.43% | 514,928 |
| 2026-04-15 | 850.00 | 886.68 | 850.00 | 880.80 | +2.47% | 522,955 |
| 2026-04-14 | 838.00 | 866.60 | 838.00 | 859.60 | +2.09% | 470,016 |
| 2026-04-13 | 836.60 | 846.20 | 823.20 | 842.00 | +1.91% | 645,544 |
| 2026-04-10 | 858.00 | 865.40 | 821.60 | 826.20 | -3.41% | 1,017,956 |
| 2026-04-09 | 870.00 | 870.00 | 845.00 | 855.40 | +0.14% | 1,171,406 |
| 2026-04-08 | 840.00 | 870.80 | 803.00 | 854.20 | +16.66% | 2,679,279 |
| 2026-04-07 | 723.80 | 751.00 | 722.60 | 732.20 | +0.85% | 308,650 |
| 2026-04-02 | 717.00 | 732.00 | 714.00 | 726.00 | -0.68% | 415,413 |
| 2026-04-01 | 745.00 | 745.00 | 713.00 | 731.00 | +2.96% | 738,042 |
| 2026-03-31 | 712.00 | 723.00 | 704.00 | 710.00 | +1.00% | 935,325 |
| 2026-03-30 | 698.00 | 708.00 | 687.00 | 703.00 | +0.29% | 446,251 |
| 2026-03-27 | 722.00 | 722.00 | 699.00 | 701.00 | -1.54% | 663,384 |
| 2026-03-26 | 740.00 | 760.00 | 712.00 | 712.00 | -4.56% | 1,032,663 |
| 2026-03-25 | 745.00 | 758.00 | 719.00 | 746.00 | +1.77% | 913,460 |
| 2026-03-24 | 861.00 | 889.00 | 733.00 | 733.00 | -11.90% | 2,446,814 |
| 2026-03-23 | 840.00 | 861.00 | 832.00 | 832.00 | -3.14% | 566,425 |
| 2026-03-20 | 865.00 | 868.00 | 844.00 | 859.00 | -0.81% | 1,150,501 |
| 2026-03-19 | 851.00 | 868.00 | 834.87 | 866.00 | +1.29% | 551,786 |
| 2026-03-18 | 865.00 | 883.00 | 851.70 | 855.00 | -2.95% | 381,714 |
| 2026-03-17 | 865.00 | 890.00 | 865.00 | 881.00 | -0.23% | 585,150 |
| 2026-03-16 | 896.00 | 896.00 | 873.00 | 883.00 | -0.56% | 206,301 |
| 2026-03-13 | 890.00 | 890.00 | 869.00 | 888.00 | +0.68% | 257,633 |
| 2026-03-12 | 860.00 | 888.00 | 856.90 | 882.00 | +2.56% | 413,091 |
| 2026-03-11 | 870.00 | 870.00 | 850.00 | 860.00 | -1.15% | 3,476,541 |
| 2026-03-10 | 890.00 | 890.00 | 863.00 | 870.00 | -1.25% | 3,432,778 |
| 2026-03-09 | 883.00 | 893.49 | 876.00 | 881.00 | -2.33% | 330,534 |
| 2026-03-06 | 900.00 | 907.00 | 884.76 | 902.00 | +1.12% | 347,458 |
| 2026-03-05 | 884.00 | 899.00 | 876.00 | 892.00 | +0.90% | 446,784 |
| 2026-03-04 | 876.00 | 890.00 | 872.00 | 884.00 | +1.61% | 930,531 |
| 2026-03-03 | 920.00 | 920.00 | 867.00 | 870.00 | -2.47% | 315,780 |
| 2026-03-02 | 885.00 | 901.00 | 880.00 | 892.00 | -0.67% | 216,702 |
| 2026-02-27 | 900.00 | 903.00 | 882.80 | 898.00 | +0.00% | 507,269 |
| 2026-02-26 | 890.00 | 898.00 | 883.00 | 898.00 | +1.24% | 526,482 |
| 2026-02-25 | 883.00 | 891.00 | 877.00 | 887.00 | +0.45% | 197,599 |
| 2026-02-24 | 881.00 | 890.00 | 875.00 | 883.00 | +0.46% | 248,216 |
| 2026-02-23 | 887.00 | 896.00 | 872.00 | 879.00 | +0.00% | 199,233 |
| 2026-02-20 | 866.00 | 884.00 | 865.00 | 879.00 | +1.03% | 805,428 |
| 2026-02-19 | 868.00 | 879.00 | 865.00 | 870.00 | +0.46% | 272,349 |
| 2026-02-18 | 874.00 | 874.00 | 864.00 | 866.00 | -0.69% | 210,345 |
| 2026-02-17 | 882.00 | 888.00 | 857.00 | 872.00 | -1.25% | 339,950 |
| 2026-02-16 | 905.00 | 906.80 | 879.00 | 883.00 | -2.11% | 376,672 |
| 2026-02-13 | 887.00 | 906.00 | 884.00 | 902.00 | +1.35% | 366,340 |
| 2026-02-12 | 897.00 | 900.00 | 880.00 | 890.00 | -0.11% | 458,653 |
| 2026-02-11 | 911.00 | 911.00 | 891.00 | 891.00 | -2.09% | 528,966 |
| 2026-02-10 | 899.00 | 911.00 | 896.00 | 910.00 | +1.45% | 334,305 |
| 2026-02-09 | 909.00 | 916.00 | 888.00 | 897.00 | -1.10% | 322,012 |
| 2026-02-06 | 936.00 | 936.00 | 893.00 | 907.00 | -0.33% | 250,246 |
| 2026-02-05 | 912.00 | 918.00 | 902.00 | 910.00 | -0.66% | 283,678 |
| 2026-02-04 | 918.00 | 922.10 | 902.00 | 916.00 | -0.22% | 907,587 |
| 2026-02-03 | 920.00 | 922.00 | 909.00 | 918.00 | +0.22% | 458,290 |
| 2026-02-02 | 908.00 | 916.00 | 903.00 | 916.00 | +0.77% | 1,009,893 |
| 2026-01-30 | 899.00 | 914.00 | 897.85 | 909.00 | +1.11% | 1,083,068 |
| 2026-01-29 | 908.00 | 916.00 | 897.00 | 899.00 | -1.21% | 872,914 |
| 2026-01-28 | 910.00 | 921.47 | 906.00 | 910.00 | +0.33% | 935,260 |
| 2026-01-27 | 940.00 | 940.00 | 906.96 | 907.00 | -0.87% | 160,754 |
| 2026-01-26 | 918.00 | 925.00 | 908.00 | 915.00 | -0.54% | 136,981 |
| 2026-01-23 | 915.00 | 935.00 | 915.00 | 920.00 | +0.11% | 314,760 |
| 2026-01-22 | 903.00 | 919.00 | 900.00 | 919.00 | +3.37% | 451,227 |
| 2026-01-21 | 904.00 | 904.00 | 885.00 | 889.00 | +0.23% | 390,330 |
| 2026-01-20 | 919.00 | 919.00 | 885.00 | 887.00 | -2.85% | 441,445 |
| 2026-01-19 | 901.00 | 915.96 | 901.00 | 913.00 | +0.44% | 209,787 |
| 2026-01-16 | 920.00 | 922.00 | 888.00 | 909.00 | +1.79% | 380,912 |
| 2026-01-15 | 881.00 | 900.00 | 881.00 | 893.00 | +0.56% | 338,876 |
| 2026-01-14 | 902.00 | 914.00 | 882.00 | 888.00 | -3.16% | 718,802 |
| 2026-01-13 | 944.00 | 970.60 | 914.00 | 917.00 | +3.85% | 946,960 |
| 2026-01-12 | 890.00 | 890.00 | 880.84 | 883.00 | +0.23% | 340,023 |
| 2026-01-09 | 898.00 | 898.00 | 881.00 | 881.00 | -0.34% | 141,920 |
| 2026-01-08 | 872.00 | 887.00 | 868.00 | 884.00 | +0.57% | 288,751 |
| 2026-01-07 | 885.00 | 885.00 | 867.57 | 879.00 | -0.45% | 264,767 |
| 2026-01-06 | 887.00 | 889.00 | 870.26 | 883.00 | +0.23% | 342,630 |
| 2026-01-05 | 905.00 | 911.00 | 881.00 | 881.00 | -3.08% | 479,325 |
| 2026-01-02 | 922.00 | 929.80 | 899.00 | 909.00 | -1.62% | 548,822 |
| 2025-12-31 | 937.00 | 937.00 | 914.00 | 924.00 | +0.00% | 47,402 |
| 2025-12-30 | 926.00 | 926.00 | 911.00 | 924.00 | +0.65% | 87,679 |
| 2025-12-29 | 937.00 | 937.00 | 902.76 | 918.00 | +0.99% | 161,597 |
| 2025-12-24 | 920.00 | 920.00 | 906.00 | 909.00 | -0.55% | 35,777 |
| 2025-12-23 | 910.00 | 914.00 | 903.00 | 914.00 | +0.66% | 159,636 |
| 2025-12-22 | 900.00 | 908.50 | 890.00 | 908.00 | +0.89% | 613,384 |
| 2025-12-19 | 908.00 | 908.00 | 887.00 | 900.00 | -0.88% | 704,198 |
| 2025-12-18 | 909.00 | 915.00 | 898.00 | 908.00 | -0.11% | 407,186 |
| 2025-12-17 | 921.00 | 930.00 | 909.00 | 909.00 | -0.98% | 305,618 |
| 2025-12-16 | 929.00 | 930.00 | 914.00 | 918.00 | -0.43% | 190,108 |
| 2025-12-15 | 909.00 | 922.00 | 901.00 | 922.00 | +1.99% | 162,023 |
| 2025-12-12 | 889.00 | 910.00 | 889.00 | 904.00 | +0.00% | 297,161 |
| 2025-12-11 | 911.00 | 919.00 | 888.00 | 904.00 | -1.53% | 300,383 |
| 2025-12-10 | 933.00 | 933.00 | 911.00 | 918.00 | -0.76% | 168,601 |
| 2025-12-09 | 919.00 | 925.00 | 913.00 | 925.00 | +0.87% | 246,897 |
| 2025-12-08 | 955.00 | 955.00 | 917.00 | 917.00 | -2.45% | 305,241 |
| 2025-12-05 | 949.00 | 954.00 | 935.00 | 940.00 | +0.32% | 151,108 |
| 2025-12-04 | 935.00 | 938.00 | 922.00 | 937.00 | +1.63% | 216,304 |
| 2025-12-03 | 927.00 | 931.00 | 921.00 | 922.00 | -0.43% | 160,118 |
| 2025-12-02 | 943.00 | 946.00 | 917.00 | 926.00 | -1.49% | 309,207 |
| 2025-12-01 | 942.00 | 943.00 | 923.60 | 940.00 | -0.53% | 307,627 |
| 2025-11-28 | 936.00 | 945.00 | 926.90 | 945.00 | +1.07% | 119,824 |
| 2025-11-27 | 929.00 | 937.00 | 922.00 | 935.00 | +0.65% | 90,310 |
| 2025-11-26 | 939.00 | 941.00 | 923.00 | 929.00 | -0.54% | 133,594 |
| 2025-11-25 | 916.00 | 934.00 | 914.00 | 934.00 | +1.63% | 190,849 |
| 2025-11-24 | 909.00 | 923.00 | 907.47 | 919.00 | +1.66% | 378,515 |
| 2025-11-21 | 900.00 | 911.00 | 891.00 | 904.00 | -0.33% | 234,318 |
| 2025-11-20 | 929.00 | 929.00 | 907.00 | 907.00 | -0.98% | 308,753 |
| 2025-11-19 | 920.00 | 931.09 | 916.00 | 916.00 | -0.76% | 1,676,678 |
| 2025-11-18 | 946.00 | 950.00 | 923.00 | 923.00 | -3.25% | 517,278 |
| 2025-11-17 | 967.00 | 976.00 | 951.00 | 954.00 | -1.04% | 176,377 |
| 2025-11-14 | 952.00 | 964.00 | 926.39 | 964.00 | +0.52% | 627,530 |
| 2025-11-13 | 963.00 | 971.00 | 959.00 | 959.00 | -0.52% | 260,502 |
| 2025-11-12 | 983.00 | 995.00 | 930.00 | 964.00 | -2.13% | 953,782 |
| 2025-11-11 | 980.00 | 987.00 | 977.00 | 985.00 | +0.92% | 279,544 |
| 2025-11-10 | 971.00 | 979.00 | 965.00 | 976.00 | +0.93% | 253,227 |
| 2025-11-07 | 962.00 | 976.00 | 958.00 | 967.00 | -0.10% | 535,385 |
| 2025-11-06 | 972.00 | 980.00 | 964.55 | 968.00 | -0.72% | 324,589 |
| 2025-11-05 | 965.00 | 985.00 | 964.00 | 975.00 | +0.72% | 181,650 |
| 2025-11-04 | 975.00 | 985.00 | 959.00 | 968.00 | -1.53% | 373,333 |
| 2025-11-03 | 993.00 | 1000.00 | 983.00 | 983.00 | -1.01% | 187,413 |
| 2025-10-31 | 1010.00 | 1020.00 | 993.00 | 993.00 | -1.68% | 223,866 |
| 2025-10-30 | 1008.00 | 1018.00 | 998.99 | 1010.00 | +0.00% | 304,958 |
| 2025-10-29 | 1012.00 | 1024.00 | 1008.00 | 1010.00 | -0.59% | 203,167 |
| 2025-10-28 | 1000.00 | 1022.00 | 997.00 | 1016.00 | +1.40% | 653,798 |
| 2025-10-27 | 1020.00 | 1020.00 | 999.00 | 1002.00 | -1.18% | 497,877 |
| 2025-10-24 | 1020.00 | 1026.01 | 1004.00 | 1014.00 | -0.20% | 227,230 |
| 2025-10-23 | 1028.00 | 1030.00 | 997.00 | 1016.00 | -0.39% | 195,720 |
| 2025-10-22 | 1008.00 | 1022.00 | 998.00 | 1020.00 | +1.39% | 922,186 |
| 2025-10-21 | 1002.00 | 1008.00 | 985.00 | 1006.00 | +0.60% | 744,293 |
| 2025-10-20 | 998.00 | 1006.00 | 982.00 | 1000.00 | +1.83% | 187,701 |
| 2025-10-17 | 975.00 | 991.00 | 961.00 | 982.00 | -0.20% | 382,294 |
| 2025-10-16 | 983.00 | 1000.00 | 978.85 | 984.00 | -0.91% | 286,280 |
| 2025-10-15 | 999.00 | 1002.00 | 992.00 | 993.00 | +0.51% | 175,029 |
| 2025-10-14 | 1002.00 | 1014.00 | 979.00 | 988.00 | -2.56% | 322,217 |
| 2025-10-13 | 996.00 | 1016.00 | 996.00 | 1014.00 | +1.40% | 207,238 |
| 2025-10-10 | 1016.00 | 1024.00 | 1000.00 | 1000.00 | -1.57% | 376,951 |
| 2025-10-09 | 1010.00 | 1016.00 | 1000.00 | 1016.00 | +1.40% | 236,334 |
| 2025-10-08 | 990.00 | 1002.00 | 978.00 | 1002.00 | +1.11% | 298,361 |
| 2025-10-07 | 993.00 | 1004.00 | 991.00 | 991.00 | -0.70% | 215,865 |
| 2025-10-06 | 1010.00 | 1010.00 | 990.00 | 998.00 | -0.10% | 187,838 |
| 2025-10-03 | 990.00 | 1010.00 | 985.00 | 999.00 | -0.50% | 152,332 |
| 2025-10-02 | 1010.00 | 1018.00 | 988.00 | 1004.00 | +0.40% | 230,288 |
| 2025-10-01 | 988.00 | 1014.00 | 988.00 | 1000.00 | +0.00% | 351,832 |
| 2025-09-30 | 988.00 | 1002.00 | 974.00 | 1000.00 | +1.94% | 497,458 |
| 2025-09-29 | 972.00 | 988.00 | 969.00 | 981.00 | +1.13% | 296,932 |
| 2025-09-26 | 980.00 | 980.00 | 963.00 | 970.00 | +0.52% | 538,622 |
| 2025-09-25 | 963.00 | 969.00 | 952.00 | 965.00 | +0.00% | 296,455 |
| 2025-09-24 | 982.00 | 985.00 | 963.00 | 965.00 | -1.93% | 217,948 |
| 2025-09-23 | 965.00 | 989.00 | 965.00 | 984.00 | +2.07% | 213,656 |
| 2025-09-22 | 982.00 | 989.20 | 958.75 | 964.00 | -1.83% | 467,158 |
| 2025-09-19 | 1020.00 | 1020.00 | 966.00 | 982.00 | -0.41% | 1,333,550 |
| 2025-09-18 | 970.00 | 998.83 | 970.00 | 986.00 | +0.20% | 718,652 |
| 2025-09-17 | 987.00 | 1006.00 | 984.00 | 984.00 | -0.40% | 242,711 |
| 2025-09-16 | 1014.00 | 1014.14 | 988.00 | 988.00 | -2.37% | 689,162 |
| 2025-09-15 | 990.00 | 1024.00 | 988.00 | 1012.00 | +2.02% | 308,972 |
| 2025-09-12 | 987.00 | 1017.12 | 984.00 | 992.00 | +0.61% | 366,489 |
| 2025-09-11 | 1020.00 | 1027.99 | 986.00 | 986.00 | -3.33% | 507,101 |
| 2025-09-10 | 1024.00 | 1060.00 | 1020.00 | 1020.00 | -0.39% | 821,542 |
| 2025-09-09 | 1134.00 | 1186.00 | 981.00 | 1024.00 | -3.76% | 1,661,005 |
| 2025-09-08 | 1030.00 | 1066.00 | 1030.00 | 1064.00 | +1.53% | 239,233 |
| 2025-09-05 | 1062.00 | 1062.00 | 1038.87 | 1048.00 | -0.19% | 219,913 |
| 2025-09-04 | 1046.00 | 1056.00 | 1030.00 | 1050.00 | +0.38% | 234,645 |
| 2025-09-03 | 1030.00 | 1052.00 | 1030.00 | 1046.00 | +1.75% | 305,322 |
| 2025-09-02 | 1054.00 | 1056.00 | 1028.00 | 1028.00 | -2.47% | 523,735 |
| 2025-09-01 | 1054.00 | 1068.00 | 1050.00 | 1054.00 | -0.19% | 240,413 |
| 2025-08-29 | 1070.00 | 1080.00 | 1056.00 | 1056.00 | -1.31% | 111,990 |
| 2025-08-28 | 1094.00 | 1100.00 | 1064.00 | 1070.00 | -2.01% | 213,295 |
| 2025-08-27 | 1076.00 | 1098.00 | 1074.00 | 1092.00 | +1.30% | 131,778 |
| 2025-08-26 | 1100.00 | 1104.00 | 1078.00 | 1078.00 | -2.53% | 318,177 |
| 2025-08-22 | 1088.00 | 1106.00 | 1082.00 | 1106.00 | +1.28% | 228,050 |
| 2025-08-21 | 1070.00 | 1092.00 | 1064.00 | 1092.00 | +1.68% | 203,955 |
| 2025-08-20 | 1092.00 | 1100.00 | 1057.64 | 1074.00 | -2.36% | 312,813 |
| 2025-08-19 | 1108.00 | 1108.00 | 1080.00 | 1100.00 | +0.73% | 165,506 |
| 2025-08-18 | 1072.00 | 1096.00 | 1070.00 | 1092.00 | +1.68% | 238,918 |
| 2025-08-15 | 1080.00 | 1088.00 | 1066.00 | 1074.00 | +0.19% | 154,912 |
| 2025-08-14 | 1082.00 | 1096.00 | 1058.00 | 1072.00 | -1.47% | 296,695 |
| 2025-08-13 | 1086.00 | 1100.00 | 1084.00 | 1088.00 | -0.18% | 124,793 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+8.72%). Worst month: Mar (-6.91%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Gamma Communications PLC's (GAMA.L) latest close?
988.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is GAMA.L's 52-week high and low?
1186.00 high and 687.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Gamma Communications PLC's strongest and weakest month historically?
Historically, GAMA.L's strongest calendar month has been Apr (average +8.72%) and its weakest Mar (average -6.91%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.