Gateley (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 142.50 | 145.00 | 142.10 | 143.50 | 119.21 | 301,154 |
| 2024-06-11 | 142.50 | 145.00 | 141.61 | 142.50 | 118.38 | 98,263 |
| 2024-06-10 | 142.50 | 145.00 | 140.00 | 142.50 | 118.38 | 117,077 |
| 2024-06-07 | 142.50 | 145.00 | 140.00 | 141.00 | 117.14 | 61,429 |
| 2024-06-06 | 142.50 | 145.00 | 138.00 | 145.00 | 120.46 | 492,419 |
| 2024-06-05 | 138.00 | 144.00 | 137.00 | 142.50 | 118.38 | 96,495 |
| 2024-06-04 | 138.00 | 140.00 | 136.00 | 138.00 | 114.65 | 129,773 |
| 2024-06-03 | 139.00 | 140.00 | 136.00 | 138.00 | 114.65 | 202,254 |
| 2024-05-31 | 136.00 | 140.00 | 135.00 | 139.00 | 115.48 | 185,072 |
| 2024-05-30 | 132.00 | 136.50 | 130.00 | 136.50 | 113.40 | 386,122 |
| 2024-05-29 | 132.00 | 134.00 | 130.00 | 132.00 | 109.66 | 224,530 |
| 2024-05-28 | 134.00 | 137.90 | 130.00 | 132.00 | 109.66 | 240,549 |
| 2024-05-24 | 127.50 | 137.00 | 124.61 | 135.00 | 112.15 | 429,503 |
| 2024-05-23 | 121.50 | 129.00 | 121.00 | 127.00 | 105.51 | 4,563,769 |
| 2024-05-22 | 121.00 | 122.50 | 120.00 | 122.50 | 101.77 | 161,229 |
| 2024-05-21 | 119.50 | 121.00 | 119.00 | 121.00 | 100.52 | 471,836 |
| 2024-05-20 | 112.25 | 121.00 | 112.25 | 121.00 | 100.52 | 2,704,116 |
| 2024-05-17 | 113.00 | 114.00 | 110.00 | 111.00 | 92.215 | 235,623 |
| 2024-05-16 | 113.50 | 114.00 | 111.44 | 113.00 | 93.877 | 179,529 |
| 2024-05-15 | 114.50 | 115.00 | 112.00 | 113.50 | 94.292 | 378,910 |
| 2024-05-14 | 113.50 | 118.00 | 111.50 | 113.00 | 93.877 | 1,920,151 |
| 2024-05-13 | 115.50 | 117.00 | 109.80 | 115.00 | 95.538 | 3,121,152 |
| 2024-05-10 | 115.50 | 116.00 | 114.00 | 114.00 | 94.707 | 56,076 |
| 2024-05-09 | 116.00 | 116.81 | 114.11 | 115.50 | 95.953 | 81,173 |
| 2024-05-08 | 119.50 | 121.00 | 115.00 | 115.00 | 95.538 | 80,412 |
| 2024-05-07 | 119.50 | 121.00 | 118.00 | 118.00 | 98.030 | 33,830 |
| 2024-05-03 | 119.00 | 121.00 | 118.00 | 119.50 | 99.277 | 203,747 |
| 2024-05-02 | 120.00 | 120.00 | 118.00 | 118.50 | 98.446 | 65,046 |
| 2024-05-01 | 120.50 | 121.00 | 119.00 | 119.00 | 98.861 | 46,634 |
| 2024-04-30 | 120.50 | 121.00 | 120.00 | 120.50 | 100.11 | 41,413 |
| 2024-04-29 | 120.50 | 121.00 | 120.00 | 120.00 | 99.692 | 159,728 |
| 2024-04-26 | 120.50 | 121.00 | 120.00 | 120.00 | 99.692 | 820,569 |
| 2024-04-25 | 120.50 | 121.00 | 120.00 | 121.00 | 100.52 | 40,441 |
| 2024-04-24 | 120.50 | 123.00 | 120.00 | 120.50 | 100.11 | 130,098 |
| 2024-04-23 | 120.50 | 120.50 | 119.00 | 120.50 | 100.11 | 33,096 |
| 2024-04-22 | 120.50 | 121.00 | 120.00 | 120.50 | 100.11 | 77,628 |
| 2024-04-19 | 120.50 | 121.00 | 117.50 | 117.50 | 97.615 | 15,264 |
| 2024-04-18 | 120.00 | 121.00 | 119.00 | 120.50 | 100.11 | 116,884 |
| 2024-04-17 | 119.50 | 121.00 | 118.00 | 121.00 | 100.52 | 37,603 |
| 2024-04-16 | 119.50 | 121.00 | 118.00 | 118.00 | 98.030 | 36,873 |
| 2024-04-15 | 122.50 | 127.50 | 119.00 | 121.00 | 100.52 | 90,804 |
| 2024-04-12 | 123.00 | 123.25 | 121.00 | 123.00 | 102.18 | 41,165 |
| 2024-04-11 | 124.50 | 125.00 | 121.00 | 123.00 | 102.18 | 152,924 |
| 2024-04-10 | 124.50 | 124.90 | 124.00 | 124.50 | 103.43 | 54,377 |
| 2024-04-09 | 123.50 | 124.90 | 123.00 | 124.50 | 103.43 | 138,907 |
| 2024-04-08 | 123.50 | 128.00 | 122.00 | 123.50 | 102.60 | 22,414 |
| 2024-04-05 | 123.50 | 124.70 | 122.00 | 123.50 | 102.60 | 31,459 |
| 2024-04-04 | 123.50 | 125.00 | 123.00 | 124.00 | 103.01 | 94,175 |
| 2024-04-03 | 126.00 | 127.00 | 120.00 | 123.50 | 102.60 | 97,913 |
| 2024-04-02 | 126.00 | 126.80 | 125.00 | 126.00 | 104.68 | 27,634 |
| 2024-03-28 | 126.00 | 127.00 | 124.21 | 126.00 | 104.68 | 143,865 |
| 2024-03-27 | 126.00 | 126.95 | 125.00 | 126.00 | 104.68 | 197,913 |
| 2024-03-26 | 122.00 | 126.00 | 122.00 | 126.00 | 104.68 | 145,820 |
| 2024-03-25 | 118.50 | 122.50 | 117.00 | 121.00 | 100.52 | 197,287 |
| 2024-03-22 | 120.25 | 120.25 | 116.00 | 120.00 | 99.692 | 134,086 |
| 2024-03-21 | 120.50 | 121.00 | 120.00 | 120.50 | 100.11 | 58,347 |
| 2024-03-20 | 121.00 | 121.80 | 120.00 | 120.50 | 100.11 | 146,850 |
| 2024-03-19 | 123.00 | 123.00 | 120.00 | 122.00 | 101.35 | 74,365 |
| 2024-03-18 | 123.00 | 124.00 | 122.00 | 123.00 | 102.18 | 71,042 |
| 2024-03-15 | 123.50 | 125.00 | 122.00 | 123.00 | 102.18 | 54,448 |
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.