Gateley (Holdings) Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	163.00	163.00	162.00	163.00	126.80	11,635
2023-06-29	163.00	163.00	162.02	163.00	126.80	45,489
2023-06-28	163.00	164.00	162.00	163.00	126.80	54,061
2023-06-27	163.00	164.00	162.13	163.00	126.80	9,265
2023-06-26	163.00	163.88	162.00	163.00	126.80	17,251
2023-06-23	163.00	163.00	162.60	163.00	126.80	19,647
2023-06-22	163.50	163.90	162.60	163.50	127.19	36,896
2023-06-21	163.50	163.90	160.00	163.50	127.19	2,727
2023-06-20	164.50	165.00	162.50	163.50	127.19	32,924
2023-06-19	164.50	167.00	163.00	164.50	127.96	508,573
2023-06-16	164.50	167.00	162.00	164.50	127.96	162,315
2023-06-15	164.50	167.00	162.00	164.50	127.96	13,612
2023-06-14	164.50	166.00	164.00	164.50	127.96	80,770
2023-06-13	165.00	167.00	162.20	164.50	127.96	33,728
2023-06-12	165.00	165.00	163.00	165.00	128.35	12,502
2023-06-09	165.00	167.00	163.00	167.00	129.91	49,724
2023-06-08	165.00	165.00	163.00	165.00	128.35	316,513
2023-06-07	165.00	167.00	163.00	165.00	128.35	19,576
2023-06-06	165.00	167.00	163.00	165.00	128.35	83,317
2023-06-05	163.50	167.75	162.90	164.50	127.96	53,045
2023-06-02	167.00	169.00	162.02	163.00	126.80	233,401
2023-06-01	171.00	172.00	164.00	166.00	129.13	67,937
2023-05-31	171.50	172.00	169.00	171.00	133.02	32,165
2023-05-30	171.50	171.70	170.00	171.50	133.41	31,730
2023-05-26	171.50	171.70	171.50	171.50	133.41	1,320
2023-05-25	171.50	173.00	170.15	171.50	133.41	43,630
2023-05-24	171.50	173.00	170.50	171.50	133.41	20,262
2023-05-23	171.50	173.00	171.50	171.50	133.41	971,631
2023-05-22	171.50	173.00	171.50	171.50	133.41	9,473
2023-05-19	174.00	174.75	171.50	171.50	133.41	51,076
2023-05-18	174.50	175.00	174.01	174.50	135.74	22,623
2023-05-17	174.50	175.00	174.20	174.50	135.74	35,131
2023-05-16	172.50	176.50	172.00	174.50	135.74	398,418
2023-05-15	172.50	172.50	172.20	172.50	134.19	12,446
2023-05-12	172.00	173.00	172.00	172.00	133.80	9,617
2023-05-11	172.00	176.00	171.00	172.00	133.80	482,862
2023-05-10	172.00	172.75	171.50	172.00	133.80	7,508
2023-05-09	172.00	172.40	171.65	172.00	133.80	463,359
2023-05-05	171.50	173.00	171.00	172.00	133.80	14,335
2023-05-04	171.50	173.00	170.00	171.50	133.41	197,234
2023-05-03	171.50	172.40	170.00	170.00	132.24	21,986
2023-05-02	171.50	173.00	170.50	171.50	133.41	165,869
2023-04-28	171.50	173.00	170.00	171.50	133.41	145,297
2023-04-27	171.50	172.90	171.00	171.50	133.41	24,365
2023-04-26	172.00	173.00	170.50	173.00	134.58	30,648
2023-04-25	173.00	175.00	171.00	172.00	133.80	112,410
2023-04-24	173.00	175.00	171.00	173.00	134.58	10,095
2023-04-21	174.00	174.50	171.00	172.00	133.80	114,921
2023-04-20	175.00	175.00	173.00	174.00	135.35	253,346
2023-04-19	175.00	177.00	173.00	175.00	136.13	370,968
2023-04-18	175.00	175.30	173.04	175.00	136.13	14,726
2023-04-17	175.00	177.00	173.00	175.00	136.13	31,059
2023-04-14	175.00	177.00	173.04	175.00	136.13	23,024
2023-04-13	175.00	177.00	173.00	175.00	136.13	52,053
2023-04-12	175.00	177.00	173.00	175.00	136.13	92,518
2023-04-11	173.50	177.00	172.50	175.00	136.13	57,177
2023-04-06	173.50	176.00	172.00	173.50	134.97	188,809
2023-04-05	172.50	175.00	172.00	173.50	134.97	43,070
2023-04-04	172.50	175.00	170.05	172.50	134.19	84,822
2023-04-03	177.00	179.00	170.50	172.50	134.19	93,483

← NewerPage 15 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.