Gateley (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 139.00 | 140.00 | 136.00 | 138.00 | 114.65 | 57,161 |
| 2024-09-04 | 139.00 | 142.00 | 136.30 | 139.00 | 115.48 | 38,737 |
| 2024-09-03 | 139.00 | 141.10 | 136.00 | 139.00 | 115.48 | 81,478 |
| 2024-09-02 | 140.50 | 142.00 | 136.10 | 139.00 | 115.48 | 63,482 |
| 2024-08-30 | 140.00 | 142.00 | 138.00 | 140.50 | 116.72 | 88,216 |
| 2024-08-29 | 140.00 | 142.00 | 138.00 | 140.00 | 116.31 | 62,772 |
| 2024-08-28 | 139.00 | 142.00 | 136.00 | 136.00 | 112.98 | 106,688 |
| 2024-08-27 | 138.50 | 141.00 | 137.20 | 139.00 | 115.48 | 5,075 |
| 2024-08-23 | 138.50 | 140.00 | 137.45 | 140.00 | 116.31 | 4,409 |
| 2024-08-22 | 138.50 | 140.00 | 137.36 | 138.50 | 115.06 | 101,574 |
| 2024-08-21 | 139.00 | 140.00 | 137.00 | 138.50 | 115.06 | 69,007 |
| 2024-08-20 | 140.75 | 141.50 | 135.00 | 139.00 | 115.48 | 125,593 |
| 2024-08-19 | 141.00 | 142.00 | 140.00 | 140.75 | 116.93 | 181,485 |
| 2024-08-16 | 135.10 | 143.50 | 135.10 | 141.00 | 117.14 | 243,369 |
| 2024-08-15 | 131.98 | 136.10 | 131.98 | 133.50 | 110.91 | 55,345 |
| 2024-08-14 | 130.00 | 132.00 | 128.00 | 131.00 | 108.83 | 141,585 |
| 2024-08-13 | 130.00 | 132.00 | 128.00 | 130.00 | 108.00 | 19,403 |
| 2024-08-12 | 130.00 | 132.00 | 126.00 | 126.00 | 104.68 | 35,858 |
| 2024-08-09 | 130.00 | 132.00 | 129.10 | 130.00 | 108.00 | 31,129 |
| 2024-08-08 | 130.00 | 132.00 | 128.00 | 128.00 | 106.34 | 85,136 |
| 2024-08-07 | 130.00 | 132.00 | 128.00 | 130.00 | 108.00 | 92,830 |
| 2024-08-06 | 131.50 | 133.00 | 128.00 | 132.00 | 109.66 | 42,584 |
| 2024-08-05 | 135.50 | 137.00 | 130.00 | 131.50 | 109.25 | 1,000,447 |
| 2024-08-02 | 134.50 | 137.00 | 132.55 | 136.00 | 112.98 | 57,903 |
| 2024-08-01 | 133.00 | 137.00 | 132.80 | 135.00 | 112.15 | 59,062 |
| 2024-07-31 | 133.00 | 135.00 | 130.00 | 130.00 | 108.00 | 38,762 |
| 2024-07-30 | 133.00 | 135.00 | 131.00 | 133.00 | 110.49 | 51,516 |
| 2024-07-29 | 134.00 | 137.00 | 131.00 | 133.00 | 110.49 | 191,231 |
| 2024-07-26 | 133.00 | 137.00 | 132.25 | 134.00 | 111.32 | 35,280 |
| 2024-07-25 | 135.50 | 137.00 | 131.36 | 132.00 | 109.66 | 50,418 |
| 2024-07-24 | 135.50 | 137.00 | 134.00 | 135.50 | 112.57 | 16,580 |
| 2024-07-23 | 135.50 | 137.00 | 134.00 | 137.00 | 113.81 | 45,219 |
| 2024-07-22 | 135.50 | 137.00 | 134.03 | 135.50 | 112.57 | 35,878 |
| 2024-07-19 | 136.50 | 138.00 | 135.00 | 136.00 | 112.98 | 55,235 |
| 2024-07-18 | 136.50 | 138.00 | 135.00 | 136.50 | 113.40 | 65,353 |
| 2024-07-17 | 136.50 | 137.00 | 135.03 | 136.50 | 113.40 | 78,406 |
| 2024-07-16 | 137.00 | 140.00 | 135.00 | 135.00 | 112.15 | 2,215,027 |
| 2024-07-15 | 137.00 | 138.00 | 134.50 | 137.00 | 113.81 | 50,477 |
| 2024-07-12 | 137.00 | 140.00 | 134.62 | 137.50 | 114.23 | 149,739 |
| 2024-07-11 | 134.00 | 138.80 | 132.00 | 137.00 | 113.81 | 114,375 |
| 2024-07-10 | 134.00 | 136.00 | 132.00 | 134.00 | 111.32 | 7,226 |
| 2024-07-09 | 134.00 | 136.00 | 130.00 | 132.00 | 109.66 | 121,944 |
| 2024-07-08 | 134.00 | 135.12 | 129.50 | 134.00 | 111.32 | 55,783 |
| 2024-07-05 | 133.50 | 134.90 | 132.00 | 133.50 | 110.91 | 140,785 |
| 2024-07-04 | 133.50 | 134.70 | 132.00 | 133.50 | 110.91 | 27,009 |
| 2024-07-03 | 133.50 | 135.00 | 132.00 | 133.50 | 110.91 | 358,313 |
| 2024-07-02 | 133.50 | 135.00 | 132.00 | 132.00 | 109.66 | 859,974 |
| 2024-07-01 | 132.50 | 135.00 | 130.00 | 132.00 | 109.66 | 91,841 |
| 2024-06-28 | 133.50 | 135.00 | 130.30 | 132.50 | 110.08 | 86,186 |
| 2024-06-27 | 134.50 | 137.00 | 130.00 | 130.00 | 108.00 | 46,595 |
| 2024-06-26 | 136.00 | 137.00 | 132.00 | 134.50 | 111.74 | 53,729 |
| 2024-06-25 | 137.50 | 140.00 | 135.00 | 135.00 | 112.15 | 93,174 |
| 2024-06-24 | 140.50 | 144.00 | 137.50 | 137.50 | 114.23 | 844,382 |
| 2024-06-21 | 140.50 | 142.50 | 138.30 | 141.00 | 117.14 | 10,463 |
| 2024-06-20 | 139.50 | 143.00 | 136.25 | 140.50 | 116.72 | 192,779 |
| 2024-06-19 | 140.50 | 143.00 | 135.00 | 139.50 | 115.89 | 31,308 |
| 2024-06-18 | 142.00 | 144.00 | 138.00 | 140.00 | 116.31 | 67,072 |
| 2024-06-17 | 140.00 | 144.00 | 138.00 | 142.00 | 117.97 | 57,602 |
| 2024-06-14 | 143.00 | 144.00 | 140.00 | 141.50 | 117.55 | 257,470 |
| 2024-06-13 | 143.50 | 145.00 | 142.00 | 143.50 | 119.21 | 174,755 |
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.