Gateley (Holdings) Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	154.00	155.00	153.60	154.00	119.80	56,368
2023-09-22	154.00	155.00	153.50	155.00	120.57	220,063
2023-09-21	154.00	155.00	153.00	153.50	119.41	436,001
2023-09-20	154.00	158.00	152.66	158.00	122.91	606,303
2023-09-19	154.00	155.00	150.00	154.00	119.80	42,541
2023-09-18	154.00	154.50	153.00	154.00	119.80	66,615
2023-09-15	154.00	155.00	153.10	154.00	119.80	46,107
2023-09-14	154.00	155.00	153.00	154.00	119.80	26,737
2023-09-13	154.00	154.00	153.00	154.00	119.80	12,020
2023-09-12	154.00	155.00	153.00	154.00	119.80	531,954
2023-09-11	154.00	155.86	153.00	154.00	119.80	90,240
2023-09-08	154.00	154.00	153.00	154.00	119.80	21,824
2023-09-07	154.00	155.00	153.00	153.00	119.02	55,392
2023-09-06	153.00	155.00	153.00	154.00	119.80	312,333
2023-09-05	152.00	153.35	150.04	152.50	118.63	112,777
2023-09-04	152.00	154.00	150.30	152.00	118.24	560,014
2023-09-01	151.00	152.00	150.30	152.00	118.24	176,329
2023-08-31	151.00	151.00	150.00	151.00	117.46	11,699
2023-08-30	150.50	152.00	150.10	151.00	117.46	50,204
2023-08-29	151.00	152.00	149.00	150.50	117.07	7,431
2023-08-25	151.00	151.00	150.00	151.00	117.46	4,239
2023-08-24	151.00	152.00	150.00	151.00	117.46	23,818
2023-08-23	152.00	152.00	150.00	151.00	117.46	93,482
2023-08-22	152.00	154.00	150.00	152.00	118.24	49,991
2023-08-21	152.00	156.00	151.04	152.00	118.24	49,473
2023-08-18	150.00	152.97	149.10	151.50	117.85	118,339
2023-08-17	156.50	157.25	149.50	150.00	116.69	119,117
2023-08-16	157.44	157.44	155.00	156.50	121.74	21,305
2023-08-15	157.00	158.00	156.21	157.50	122.52	48,530
2023-08-14	157.00	160.00	156.00	157.00	122.13	23,429
2023-08-11	157.00	157.80	156.10	157.00	122.13	5,371
2023-08-10	158.00	158.00	157.00	158.00	122.91	9,462
2023-08-09	158.50	158.50	155.00	158.50	123.30	8,903
2023-08-08	158.50	160.00	157.00	158.50	123.30	79,718
2023-08-07	158.00	160.00	156.00	156.50	121.74	146,334
2023-08-04	157.50	160.00	155.00	158.00	122.91	55,439
2023-08-03	157.50	159.95	155.63	157.50	122.52	156,755
2023-08-02	157.50	158.00	155.10	157.50	122.52	25,115
2023-08-01	158.00	160.00	155.10	157.50	122.52	30,031
2023-07-31	153.50	160.00	153.01	159.00	123.69	126,130
2023-07-28	153.50	155.00	153.00	155.00	120.57	61,755
2023-07-27	153.50	155.00	153.01	153.50	119.41	4,643
2023-07-26	152.50	154.00	152.00	153.50	119.41	71,054
2023-07-25	149.50	155.00	149.01	155.00	120.57	217,627
2023-07-24	149.50	149.99	149.11	149.50	116.30	59,261
2023-07-21	149.00	149.95	149.00	149.50	116.30	303,153
2023-07-20	149.50	150.06	148.00	149.00	115.91	106,803
2023-07-19	150.00	150.00	148.00	149.50	116.30	84,274
2023-07-18	150.00	151.00	149.00	150.00	116.69	43,313
2023-07-17	149.50	150.00	148.00	150.00	116.69	31,858
2023-07-14	149.50	151.00	148.03	149.50	116.30	37,613
2023-07-13	153.50	154.00	147.00	149.00	115.91	458,143
2023-07-12	155.40	155.40	153.00	153.50	119.41	30,278
2023-07-11	157.50	158.00	155.00	155.50	120.96	100,098
2023-07-10	157.50	158.00	157.00	157.50	122.52	54,033
2023-07-07	161.00	162.00	157.03	158.00	122.91	43,489
2023-07-06	161.50	161.50	160.00	161.50	125.63	27,447
2023-07-05	162.00	162.00	161.12	161.50	125.63	41,532
2023-07-04	162.50	164.00	160.47	161.50	125.63	39,925
2023-07-03	163.00	164.00	161.00	162.50	126.41	180,014

← NewerPage 14 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.