Gateley (Holdings) Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	178.00	178.50	176.00	177.00	137.69	116,488
2023-03-30	178.00	180.00	176.00	178.00	138.47	618,532
2023-03-29	178.00	179.50	176.00	178.00	138.47	67,622
2023-03-28	180.00	182.00	178.00	179.00	139.24	53,030
2023-03-27	182.50	183.00	178.00	180.00	140.02	52,551
2023-03-24	182.50	185.00	181.10	182.50	141.97	27,886
2023-03-23	182.50	183.25	180.40	182.50	141.97	17,805
2023-03-22	182.50	183.30	180.00	182.50	141.97	59,732
2023-03-21	182.50	185.00	180.05	182.50	141.97	19,992
2023-03-20	181.50	185.00	178.00	185.00	143.91	94,147
2023-03-17	181.50	181.50	178.25	181.50	141.19	42,029
2023-03-16	180.00	185.00	178.00	181.50	141.19	25,075
2023-03-15	180.00	180.56	178.00	180.00	140.02	15,798
2023-03-14	180.00	182.00	178.10	180.00	140.02	19,492
2023-03-13	182.00	182.00	180.10	181.00	140.80	6,594
2023-03-10	182.50	185.00	178.00	182.50	141.97	340,408
2023-03-09	182.50	185.00	180.00	182.50	141.97	26,536
2023-03-08	182.50	184.50	180.00	183.50	142.74	26,087
2023-03-07	184.50	184.80	180.05	182.50	141.97	141,590
2023-03-06	184.50	185.00	184.00	184.50	143.52	260,492
2023-03-03	184.50	184.50	184.00	184.50	143.52	214,833
2023-03-02	184.50	185.00	184.00	184.00	143.13	88,434
2023-03-01	184.50	185.00	183.50	184.50	143.52	399,902
2023-02-28	183.50	184.90	182.60	183.50	142.74	29,399
2023-02-27	183.50	185.00	182.50	183.50	142.74	548,703
2023-02-24	182.50	185.00	182.00	183.50	142.74	79,440
2023-02-23	179.00	183.40	177.60	182.50	141.97	36,504
2023-02-22	177.50	181.00	176.00	179.00	136.68	63,861
2023-02-21	177.50	180.00	175.60	177.50	135.53	1,737,360
2023-02-20	179.00	180.00	176.00	178.00	135.91	32,388
2023-02-17	180.00	184.00	176.08	179.00	136.68	198,783
2023-02-16	186.20	186.20	178.10	180.00	137.44	201,968
2023-02-15	187.50	190.00	185.00	190.00	145.08	21,020
2023-02-14	187.50	194.00	185.50	188.00	143.55	27,016
2023-02-13	188.00	190.00	186.00	187.50	143.17	28,924
2023-02-10	186.00	188.00	185.00	188.00	143.55	105,797
2023-02-09	186.00	186.25	185.82	186.00	142.02	27,109
2023-02-08	187.05	187.05	185.82	186.00	142.02	30,412
2023-02-07	187.50	190.00	185.00	187.00	142.79	30,984
2023-02-06	187.50	190.00	185.00	187.50	143.17	387,501
2023-02-03	187.50	190.00	185.00	187.50	143.17	89,858
2023-02-02	187.50	187.63	185.00	187.50	143.17	68,648
2023-02-01	187.50	189.00	185.00	187.50	143.17	115,627
2023-01-31	188.90	188.90	185.00	187.50	143.17	34,290
2023-01-30	188.50	192.00	184.00	189.50	144.69	39,801
2023-01-27	188.50	192.00	185.00	188.50	143.93	389,545
2023-01-26	188.50	190.28	185.00	188.50	143.93	16,379
2023-01-25	188.50	191.70	185.00	188.50	143.93	22,426
2023-01-24	192.50	193.00	185.00	188.50	143.93	76,222
2023-01-23	191.00	193.70	186.00	192.50	146.99	157,779
2023-01-20	191.00	192.00	190.50	191.00	145.84	23,822
2023-01-19	191.00	191.70	190.00	191.00	145.84	38,944
2023-01-18	192.60	192.60	190.10	191.00	145.84	596,792
2023-01-17	187.00	190.00	187.00	189.00	144.31	52,749
2023-01-16	185.00	190.00	182.75	187.00	142.79	104,566
2023-01-13	179.00	185.56	179.00	185.00	141.26	100,627
2023-01-12	180.50	180.50	177.00	178.00	135.91	444,347
2023-01-11	182.50	183.00	180.03	181.50	138.59	47,682
2023-01-10	181.50	183.00	180.30	181.50	138.59	35,547
2023-01-09	178.00	183.99	176.00	180.50	137.82	156,349

← NewerPage 16 of 22 · 1,268 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.