Gateley (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 124,624 |
| 2026-10-22 | 74.000 | 74.900 | 73.000 | 74.000 | 74.000 | 80,985 |
| 2026-10-21 | 74.000 | 75.000 | 73.400 | 74.000 | 74.000 | 80,802 |
| 2026-10-20 | 72.000 | 76.000 | 71.313 | 74.000 | 74.000 | 279,089 |
| 2026-10-19 | 72.500 | 72.900 | 71.000 | 72.000 | 72.000 | 77,573 |
| 2026-10-16 | 73.000 | 74.000 | 72.000 | 72.500 | 72.500 | 111,537 |
| 2026-10-15 | 72.500 | 74.000 | 71.300 | 73.000 | 73.000 | 247,608 |
| 2026-10-14 | 72.500 | 75.700 | 72.000 | 73.000 | 71.000 | 349,066 |
| 2026-10-13 | 72.500 | 73.000 | 72.000 | 72.500 | 70.514 | 97,459 |
| 2026-10-12 | 72.000 | 73.000 | 71.000 | 72.500 | 70.514 | 125,946 |
| 2026-10-09 | 72.000 | 73.000 | 71.000 | 72.000 | 70.027 | 149,524 |
| 2026-10-08 | 74.000 | 75.000 | 71.489 | 72.000 | 70.027 | 57,310 |
| 2026-10-07 | 72.000 | 75.000 | 71.000 | 74.000 | 71.973 | 82,630 |
| 2026-10-06 | 72.000 | 73.000 | 71.000 | 72.000 | 70.027 | 175,737 |
| 2026-10-05 | 73.000 | 73.000 | 71.110 | 72.000 | 70.027 | 160,387 |
| 2026-10-02 | 73.000 | 74.000 | 72.000 | 73.000 | 71.000 | 89,137 |
| 2026-10-01 | 73.500 | 75.000 | 72.000 | 73.000 | 71.000 | 130,791 |
| 2026-09-30 | 72.000 | 75.000 | 71.000 | 74.000 | 71.973 | 140,435 |
| 2026-09-29 | 72.000 | 73.000 | 71.000 | 72.600 | 70.611 | 169,656 |
| 2026-09-28 | 70.000 | 73.000 | 69.740 | 72.000 | 70.027 | 192,577 |
| 2026-09-25 | 65.000 | 72.000 | 65.000 | 72.000 | 70.027 | 323,542 |
| 2026-09-24 | 65.000 | 66.700 | 64.000 | 65.000 | 63.219 | 76,774 |
| 2026-09-23 | 65.000 | 66.000 | 64.110 | 65.000 | 63.219 | 171,657 |
| 2026-09-22 | 66.000 | 67.000 | 64.000 | 64.400 | 62.636 | 128,735 |
| 2026-09-21 | 62.500 | 67.034 | 62.000 | 66.000 | 64.192 | 234,534 |
| 2026-09-18 | 60.000 | 63.000 | 60.000 | 62.500 | 60.788 | 278,002 |
| 2026-09-17 | 59.000 | 61.000 | 58.000 | 60.000 | 58.356 | 201,701 |
| 2026-09-16 | 59.000 | 60.000 | 58.000 | 60.000 | 58.356 | 30,543 |
| 2026-09-15 | 59.000 | 60.000 | 58.175 | 59.000 | 57.384 | 82,254 |
| 2026-09-14 | 59.000 | 60.000 | 58.000 | 59.000 | 57.384 | 104,933 |
| 2026-09-11 | 59.500 | 60.000 | 58.000 | 59.000 | 57.384 | 151,468 |
| 2026-09-10 | 60.000 | 60.400 | 58.750 | 59.500 | 57.870 | 162,409 |
| 2026-09-09 | 59.500 | 61.000 | 59.000 | 60.000 | 58.356 | 129,477 |
| 2026-09-08 | 61.000 | 62.000 | 59.000 | 59.500 | 57.870 | 102,171 |
| 2026-09-07 | 59.000 | 62.000 | 58.950 | 61.000 | 59.329 | 315,210 |
| 2026-09-04 | 58.000 | 59.000 | 57.000 | 58.000 | 56.411 | 129,329 |
| 2026-09-03 | 58.000 | 59.000 | 57.000 | 58.000 | 56.411 | 121,499 |
| 2026-09-02 | 58.000 | 59.000 | 56.000 | 58.000 | 56.411 | 162,649 |
| 2026-09-01 | 59.000 | 60.000 | 57.000 | 58.000 | 56.411 | 156,484 |
| 2026-08-28 | 57.500 | 60.000 | 57.500 | 59.000 | 57.384 | 327,336 |
| 2026-08-27 | 57.000 | 58.625 | 56.150 | 58.000 | 56.411 | 271,675 |
| 2026-08-26 | 57.000 | 58.000 | 56.000 | 57.000 | 55.438 | 103,608 |
| 2026-08-25 | 57.000 | 57.744 | 56.500 | 57.000 | 55.438 | 225,820 |
| 2026-08-24 | 57.000 | 58.000 | 56.000 | 57.000 | 55.438 | 69,533 |
| 2026-08-21 | 56.000 | 58.000 | 56.000 | 57.000 | 55.438 | 189,320 |
| 2026-08-20 | 56.000 | 57.000 | 55.000 | 56.200 | 54.660 | 276,237 |
| 2026-08-19 | 56.000 | 57.000 | 55.000 | 56.000 | 54.466 | 71,097 |
| 2026-08-18 | 56.000 | 56.125 | 55.020 | 56.000 | 54.466 | 44,956 |
| 2026-08-17 | 56.000 | 57.000 | 55.000 | 56.000 | 54.466 | 147,682 |
| 2026-08-14 | 56.000 | 57.000 | 55.000 | 55.000 | 53.493 | 112,393 |
| 2026-08-13 | 56.500 | 58.000 | 55.000 | 55.000 | 53.493 | 193,108 |
| 2026-08-12 | 56.500 | 58.000 | 55.000 | 56.500 | 54.952 | 267,233 |
| 2026-08-11 | 56.500 | 58.000 | 55.000 | 56.500 | 54.952 | 228,824 |
| 2026-08-10 | 56.000 | 58.000 | 55.300 | 56.500 | 54.952 | 152,284 |
| 2026-08-07 | 58.000 | 59.000 | 55.000 | 55.000 | 53.493 | 164,446 |
| 2026-08-06 | 58.000 | 59.000 | 57.000 | 58.000 | 56.411 | 107,674 |
| 2026-08-05 | 58.500 | 59.000 | 57.000 | 57.000 | 55.438 | 39,528 |
| 2026-08-04 | 58.500 | 59.000 | 57.050 | 58.000 | 56.411 | 157,172 |
| 2026-08-03 | 58.500 | 60.000 | 57.000 | 58.200 | 56.606 | 325,934 |
| 2026-07-31 | 59.000 | 60.000 | 58.000 | 59.000 | 57.384 | 139,571 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0200 GBP |
| 2026-02-19 | 0.0330 GBP |
| 2025-10-09 | 0.0620 GBP |
| 2025-02-20 | 0.0330 GBP |
| 2024-10-10 | 0.0620 GBP |
| 2024-02-22 | 0.0330 GBP |
| 2023-09-28 | 0.0620 GBP |
| 2023-02-23 | 0.0330 GBP |
| 2022-09-22 | 0.0550 GBP |
| 2022-02-17 | 0.0300 GBP |
| 2021-08-26 | 0.0500 GBP |
| 2021-06-03 | 0.0250 GBP |
| 2020-02-20 | 0.0290 GBP |
| 2019-09-19 | 0.0540 GBP |
| 2019-02-14 | 0.0260 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.