Gateley (Holdings) Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	153.50	154.00	150.00	150.00	121.58	38,524
2023-12-15	153.50	155.00	152.50	153.50	124.42	51,831
2023-12-14	151.95	155.00	151.95	153.50	124.42	202,591
2023-12-13	151.50	152.00	150.00	151.50	122.80	23,498
2023-12-12	153.00	153.00	149.00	151.50	122.80	980,244
2023-12-11	155.00	155.00	151.00	153.00	124.01	73,189
2023-12-08	156.00	156.00	153.00	155.00	125.63	29,069
2023-12-07	160.00	162.00	156.00	156.00	126.44	67,998
2023-12-06	163.50	165.00	156.00	160.00	129.69	82,387
2023-12-05	164.00	165.00	162.00	162.00	131.31	19,489
2023-12-04	164.00	166.00	162.00	164.00	132.93	64,246
2023-12-01	161.00	165.00	160.81	164.00	132.93	75,011
2023-11-30	161.00	162.00	160.10	161.00	130.50	24,670
2023-11-29	161.00	162.00	160.00	161.00	130.50	63,790
2023-11-28	161.00	162.00	160.00	161.00	130.50	31,577
2023-11-27	161.00	162.00	155.00	162.00	131.31	43,392
2023-11-24	161.00	162.00	160.00	161.00	130.50	21,715
2023-11-23	161.00	161.00	160.00	161.00	130.50	26,621
2023-11-22	160.50	162.00	157.00	161.00	130.50	40,608
2023-11-21	161.00	162.20	159.00	161.00	130.50	42,706
2023-11-20	156.50	162.00	155.00	159.50	129.28	55,008
2023-11-17	155.00	158.00	155.00	156.50	126.85	17,436
2023-11-16	149.00	158.00	148.00	155.00	125.63	88,102
2023-11-15	149.00	150.00	148.00	149.00	120.77	154,043
2023-11-14	148.00	150.00	147.15	149.00	120.77	1,183,067
2023-11-13	144.00	148.51	130.00	148.00	119.96	147,858
2023-11-10	142.75	146.00	142.75	143.00	115.91	102,666
2023-11-09	142.00	145.00	142.00	145.00	117.53	31,646
2023-11-08	134.50	142.00	132.68	142.00	115.10	290,965
2023-11-07	134.00	136.00	133.00	134.50	109.02	58,641
2023-11-06	132.00	135.00	131.20	135.00	109.42	55,410
2023-11-03	131.00	132.00	128.93	132.00	106.99	623,039
2023-11-02	131.00	132.00	130.40	131.00	106.18	39,561
2023-11-01	131.00	131.80	130.00	131.00	106.18	108,360
2023-10-31	129.00	132.00	128.20	131.00	106.18	1,220,486
2023-10-30	129.00	130.00	128.00	129.00	104.56	16,890
2023-10-27	129.00	129.00	128.20	129.00	104.56	107,199
2023-10-26	129.00	130.00	128.40	129.00	104.56	21,038
2023-10-25	129.00	130.00	128.00	129.00	104.56	83,112
2023-10-24	131.50	132.00	128.00	129.00	104.56	105,335
2023-10-23	133.50	134.00	131.50	131.50	106.59	34,204
2023-10-20	136.00	136.00	132.00	133.50	108.21	46,434
2023-10-19	138.00	140.00	135.20	138.00	111.85	140,590
2023-10-18	140.00	140.00	136.00	138.00	111.85	62,500
2023-10-17	141.38	141.38	140.00	141.00	114.29	10,163
2023-10-16	145.50	147.00	142.10	142.50	115.50	69,908
2023-10-13	146.00	146.00	144.00	145.50	117.93	20,578
2023-10-12	143.00	149.70	143.00	146.00	118.34	294,785
2023-10-11	136.00	142.00	135.00	141.50	114.69	74,051
2023-10-10	143.50	144.00	135.00	136.00	110.23	136,066
2023-10-09	144.00	148.00	143.00	144.00	116.72	30,464
2023-10-06	144.00	144.98	143.00	144.00	116.72	20,386
2023-10-05	144.50	145.70	142.00	144.00	116.72	28,004
2023-10-04	146.50	148.00	143.30	144.50	117.12	33,202
2023-10-03	147.00	147.00	145.00	146.50	118.74	49,775
2023-10-02	147.50	150.00	145.00	147.50	119.55	38,568
2023-09-29	150.02	150.02	144.00	147.50	119.55	57,421
2023-09-28	150.00	160.20	150.00	151.00	122.39	30,895
2023-09-27	154.00	155.00	153.21	154.00	119.80	35,895
2023-09-26	154.00	155.00	153.00	153.00	119.02	372,929

← NewerPage 13 of 22 · 1,261 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.