Gateley (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 124.50 | 124.75 | 122.50 | 124.50 | 103.43 | 77,760 |
| 2024-03-13 | 123.70 | 124.90 | 123.70 | 124.50 | 103.43 | 202,835 |
| 2024-03-12 | 125.00 | 125.00 | 123.00 | 123.00 | 102.18 | 39,933 |
| 2024-03-11 | 125.50 | 126.00 | 123.00 | 125.50 | 104.26 | 81,471 |
| 2024-03-08 | 126.00 | 126.50 | 125.03 | 125.50 | 104.26 | 56,984 |
| 2024-03-07 | 126.00 | 127.00 | 125.00 | 126.00 | 104.68 | 74,673 |
| 2024-03-06 | 126.00 | 127.00 | 125.27 | 126.00 | 104.68 | 39,998 |
| 2024-03-05 | 128.50 | 128.80 | 125.00 | 126.50 | 105.09 | 136,068 |
| 2024-03-04 | 130.00 | 131.60 | 126.21 | 129.00 | 107.17 | 33,004 |
| 2024-03-01 | 129.00 | 132.00 | 125.10 | 130.00 | 108.00 | 48,870 |
| 2024-02-29 | 128.50 | 132.00 | 125.00 | 129.00 | 107.17 | 230,227 |
| 2024-02-28 | 132.50 | 135.00 | 127.00 | 128.50 | 106.75 | 38,867 |
| 2024-02-27 | 132.50 | 135.00 | 130.00 | 135.00 | 112.15 | 33,245 |
| 2024-02-26 | 132.50 | 135.00 | 130.00 | 135.00 | 112.15 | 78,785 |
| 2024-02-23 | 132.50 | 137.50 | 130.00 | 132.50 | 110.08 | 56,190 |
| 2024-02-22 | 133.50 | 135.00 | 130.00 | 132.50 | 110.08 | 59,216 |
| 2024-02-21 | 135.00 | 138.00 | 132.00 | 135.50 | 109.83 | 74,012 |
| 2024-02-20 | 135.50 | 138.00 | 133.00 | 135.50 | 109.83 | 49,681 |
| 2024-02-19 | 133.50 | 135.50 | 129.70 | 135.50 | 109.83 | 454,322 |
| 2024-02-16 | 134.00 | 135.00 | 133.00 | 135.00 | 109.42 | 51,325 |
| 2024-02-15 | 135.00 | 135.00 | 134.00 | 134.50 | 109.02 | 4,783 |
| 2024-02-14 | 137.00 | 137.00 | 134.00 | 135.50 | 109.83 | 30,131 |
| 2024-02-13 | 137.00 | 140.00 | 134.00 | 137.00 | 111.04 | 56,316 |
| 2024-02-12 | 137.50 | 140.00 | 134.00 | 137.00 | 111.04 | 35,448 |
| 2024-02-09 | 137.50 | 140.00 | 135.00 | 137.50 | 111.45 | 42,744 |
| 2024-02-08 | 137.50 | 137.50 | 135.00 | 137.50 | 111.45 | 71,598 |
| 2024-02-07 | 138.50 | 140.00 | 135.00 | 137.50 | 111.45 | 88,586 |
| 2024-02-06 | 139.50 | 140.00 | 137.00 | 138.00 | 111.85 | 63,163 |
| 2024-02-05 | 141.00 | 141.80 | 137.00 | 139.50 | 113.07 | 247,638 |
| 2024-02-02 | 141.00 | 141.00 | 140.00 | 141.00 | 114.29 | 173,498 |
| 2024-02-01 | 141.00 | 142.00 | 138.25 | 139.00 | 112.66 | 134,961 |
| 2024-01-31 | 141.00 | 142.00 | 140.00 | 141.00 | 114.29 | 33,658 |
| 2024-01-30 | 141.00 | 142.00 | 140.00 | 141.00 | 114.29 | 60,462 |
| 2024-01-29 | 140.00 | 141.50 | 138.00 | 140.50 | 113.88 | 330,093 |
| 2024-01-26 | 141.50 | 143.00 | 138.50 | 140.00 | 113.47 | 233,630 |
| 2024-01-25 | 141.50 | 143.00 | 140.10 | 141.50 | 114.69 | 96,146 |
| 2024-01-24 | 145.00 | 147.00 | 140.00 | 141.50 | 114.69 | 95,013 |
| 2024-01-23 | 145.00 | 145.89 | 143.00 | 145.00 | 117.53 | 42,173 |
| 2024-01-22 | 144.50 | 147.00 | 140.00 | 145.00 | 117.53 | 27,365 |
| 2024-01-19 | 144.00 | 146.27 | 143.00 | 144.50 | 117.12 | 60,714 |
| 2024-01-18 | 144.50 | 146.00 | 143.25 | 144.00 | 116.72 | 57,730 |
| 2024-01-17 | 152.25 | 152.25 | 139.00 | 143.50 | 116.31 | 506,268 |
| 2024-01-16 | 158.00 | 160.00 | 156.00 | 158.50 | 128.47 | 23,022 |
| 2024-01-15 | 158.50 | 159.00 | 155.00 | 158.00 | 128.06 | 65,210 |
| 2024-01-12 | 158.50 | 160.00 | 157.03 | 160.00 | 129.69 | 27,101 |
| 2024-01-11 | 158.50 | 159.00 | 157.00 | 158.50 | 128.47 | 25,753 |
| 2024-01-10 | 158.50 | 160.00 | 156.00 | 158.50 | 128.47 | 103,706 |
| 2024-01-09 | 158.50 | 160.00 | 157.00 | 158.50 | 128.47 | 69,096 |
| 2024-01-08 | 158.50 | 160.00 | 157.15 | 158.50 | 128.47 | 109,069 |
| 2024-01-05 | 157.50 | 160.00 | 155.00 | 156.00 | 126.44 | 18,277 |
| 2024-01-04 | 157.50 | 160.00 | 155.00 | 157.00 | 127.25 | 36,404 |
| 2024-01-03 | 157.50 | 159.00 | 155.00 | 157.50 | 127.66 | 221,501 |
| 2024-01-02 | 154.50 | 159.00 | 152.00 | 157.50 | 127.66 | 76,937 |
| 2023-12-29 | 158.50 | 160.00 | 152.00 | 154.50 | 125.23 | 37,115 |
| 2023-12-28 | 158.00 | 160.00 | 154.00 | 154.00 | 124.82 | 42,066 |
| 2023-12-27 | 157.00 | 158.00 | 153.00 | 153.00 | 124.01 | 10,031 |
| 2023-12-22 | 157.00 | 158.00 | 156.00 | 158.00 | 128.06 | 20,187 |
| 2023-12-21 | 154.40 | 158.00 | 154.40 | 157.00 | 127.25 | 39,764 |
| 2023-12-20 | 152.50 | 155.00 | 152.00 | 154.00 | 124.82 | 22,041 |
| 2023-12-19 | 153.50 | 155.00 | 152.00 | 153.50 | 124.42 | 61,924 |
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.