LSE · GANA · stock
Gana Media Group PLC (GANA) stock price history
Every LSE trading session of Gana Media Group PLC from Feb 15, 2006 to Sep 28, 2026: 5,209 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GANA adjusted close, 2006 to 2026
- £0.8875
- All time high, 2013
- £0.0062
- 52 week high, £0.0001 low
- 5,209
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
GANA key facts
- Gana Media Group PLC (GANA) closed at £0.0009 on Sep 28, 2026 on LSE.
- GANA's all time high close is £0.8875, set on Mar 25, 2013; its all time low close is £0.0001 on Apr 7, 2025.
- GANA's 52 week range is £0.0001 to £0.0062.
- GANA returned +1,445% over the year to Sep 28, 2026 and -84.4% over five years.
- Over ten years GANA returned -99%, -36.9% a year compounded.
- GANA's deepest drawdown was -100.0% from Mar 25, 2013 to Apr 7, 2025.
- DataCedar holds 5,209 daily sessions of GANA history from Feb 15, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GANA price chart, 2006 to 2026
GANA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -45.7% |
| 6 months | -50.0% |
| Year to date | -70.2% |
| 1 year | +1,445% |
| 3 years | -5.0% |
| 5 years | -84.4% |
| 10 years | -99.0% |
| Since Feb 15, 2006 | -99.9% |
| Compound annual growth, 20.6 years | -28.1% |
GANA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.8875 on Mar 25, 2013
- All time low close
- £0.0001 on Apr 7, 2025
- 52 week high
- £0.0062 on Dec 15, 2025
- 52 week low
- £0.0001 on Sep 30, 2025
- Deepest drawdown
- -100.0% from Mar 25, 2013 to Apr 7, 2025, not yet recovered
- Best single session
- +9,900% on Dec 15, 2025
- Worst single session
- -99.0% on Apr 7, 2025
- Volatility, 1 year annualised
- 471.5%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2024, +683%
- Worst calendar year
- 2008, -86%
GANA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 15, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0031 | £0.0040 | £0.0007 | £0.0009 | -68.9% | 6.9B | 187 |
| 2025 | £0.0047 | £0.0067 | £0.0001 | £0.0031 | -35.1% | 3.5B | 253 |
| 2024 | £0.0006 | £0.0048 | £0.0003 | £0.0047 | +683.3% | 8.5B | 254 |
| 2023 | £0.0014 | £0.0016 | £0.0006 | £0.0006 | -56.5% | 6.4B | 251 |
| 2022 | £0.0034 | £0.0056 | £0.0010 | £0.0014 | -60.0% | 10.7B | 250 |
| 2021 | £0.0023 | £0.0071 | £0.0020 | £0.0034 | +50.0% | 15.1B | 253 |
| 2020 | £0.0014 | £0.0052 | £0.0008 | £0.0023 | +64.3% | 10B | 254 |
| 2019 | £0.0056 | £0.0083 | £0.0005 | £0.0014 | -75.7% | 2.2B | 253 |
| 2018 | £0.0300 | £0.0372 | £0.0050 | £0.0057 | -79.1% | 385.7M | 253 |
| 2017 | £0.0435 | £0.0625 | £0.0158 | £0.0275 | -37.1% | 272.7M | 252 |
| 2016 | £0.0850 | £0.1500 | £0.0325 | £0.0438 | -49.3% | 208.6M | 253 |
| 2015 | £0.1300 | £0.2450 | £0.0350 | £0.0863 | -33.0% | 121.5M | 253 |
| 2014 | £0.6750 | £0.7525 | £0.1100 | £0.1288 | -80.5% | 52.5M | 253 |
| 2013 | £0.3140 | £0.9440 | £0.2513 | £0.6600 | +111.2% | 66.3M | 253 |
| 2012 | £0.1350 | £0.3550 | £0.0800 | £0.3125 | +115.5% | 33M | 251 |
| 2011 | £0.1850 | £0.4088 | £0.1399 | £0.1450 | -21.6% | 28.5M | 252 |
| 2010 | £0.0488 | £0.2600 | £0.0350 | £0.1850 | +279.5% | 45.3M | 253 |
| 2009 | £0.0213 | £0.0716 | £0.0150 | £0.0488 | +116.7% | 11.4M | 253 |
| 2008 | £0.1600 | £0.1600 | £0.0100 | £0.0225 | -85.9% | 14.2M | 254 |
| 2007 | £0.3550 | £0.5300 | £0.1400 | £0.1600 | -54.9% | 2.7M | 253 |
| 2006 | £0.9050 | £2.73 | £0.3000 | £0.3550 | n/a | 4.4M | 221 |
GANA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0009 | -5.0% |
| August 2026 | £0.0010 | -20.0% |
| July 2026 | £0.0013 | -28.6% |
| June 2026 | £0.0017 | -20.5% |
| May 2026 | £0.0022 | +4.8% |
| April 2026 | £0.0021 | +13.5% |
| March 2026 | £0.0019 | -22.9% |
| February 2026 | £0.0024 | -12.7% |
| January 2026 | £0.0028 | -9.8% |
| December 2025 | £0.0031 | +4,859% |
| November 2025 | £0.0001 | 0.0% |
| October 2025 | £0.0001 | 0.0% |
About the GANA data
Daily bars. 5,209 sessions from Feb 15, 2006 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 15, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GANA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GANA share price history
