Gateley (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 177.50 | 180.00 | 176.00 | 178.00 | 135.91 | 59,466 |
| 2023-01-05 | 176.00 | 180.00 | 175.00 | 177.50 | 135.53 | 78,232 |
| 2023-01-04 | 175.00 | 178.50 | 175.00 | 176.00 | 134.39 | 27,735 |
| 2023-01-03 | 175.00 | 177.00 | 173.60 | 175.00 | 133.62 | 21,689 |
| 2022-12-29 | 175.50 | 176.90 | 174.00 | 175.00 | 133.62 | 76,392 |
| 2022-12-28 | 175.50 | 178.00 | 174.00 | 175.50 | 134.00 | 9,871 |
| 2022-12-23 | 175.50 | 177.95 | 175.00 | 175.50 | 134.00 | 2,335 |
| 2022-12-22 | 175.50 | 178.00 | 173.00 | 175.50 | 134.00 | 72,491 |
| 2022-12-21 | 175.50 | 175.50 | 174.55 | 175.50 | 134.00 | 35,117 |
| 2022-12-20 | 174.50 | 177.00 | 173.00 | 176.00 | 134.39 | 19,016 |
| 2022-12-19 | 174.00 | 176.00 | 174.00 | 174.00 | 132.86 | 26,454 |
| 2022-12-16 | 174.00 | 175.00 | 174.00 | 174.00 | 132.86 | 23,653 |
| 2022-12-15 | 174.00 | 175.00 | 173.00 | 174.00 | 132.86 | 3,653 |
| 2022-12-14 | 174.00 | 175.00 | 173.00 | 174.00 | 132.86 | 400,452 |
| 2022-12-13 | 175.50 | 176.50 | 173.51 | 174.50 | 133.24 | 37,073 |
| 2022-12-12 | 175.50 | 178.00 | 173.00 | 175.50 | 134.00 | 25,586 |
| 2022-12-09 | 175.50 | 175.50 | 173.50 | 175.50 | 134.00 | 154 |
| 2022-12-08 | 175.50 | 175.50 | 173.15 | 175.50 | 134.00 | 31,374 |
| 2022-12-07 | 173.50 | 178.00 | 173.05 | 175.50 | 134.00 | 84,236 |
| 2022-12-06 | 175.19 | 175.19 | 172.72 | 174.00 | 132.86 | 44,264 |
| 2022-12-05 | 175.50 | 178.00 | 174.15 | 175.50 | 134.00 | 12,110 |
| 2022-12-02 | 175.50 | 175.50 | 173.20 | 175.50 | 134.00 | 35,286 |
| 2022-12-01 | 175.50 | 176.00 | 173.00 | 175.50 | 134.00 | 18,990 |
| 2022-11-30 | 175.50 | 178.00 | 173.30 | 175.50 | 134.00 | 59,622 |
| 2022-11-29 | 175.50 | 175.50 | 173.05 | 175.50 | 134.00 | 15,449 |
| 2022-11-28 | 175.50 | 178.00 | 173.00 | 175.50 | 134.00 | 59,729 |
| 2022-11-25 | 175.50 | 175.50 | 173.00 | 175.50 | 134.00 | 208,272 |
| 2022-11-24 | 176.00 | 178.00 | 172.08 | 174.00 | 132.86 | 324,574 |
| 2022-11-23 | 174.00 | 174.00 | 170.10 | 173.00 | 132.10 | 32,886 |
| 2022-11-22 | 177.50 | 178.00 | 174.00 | 174.00 | 132.86 | 62,164 |
| 2022-11-21 | 177.50 | 180.00 | 175.00 | 180.00 | 137.44 | 15,107 |
| 2022-11-18 | 177.50 | 180.00 | 175.05 | 177.50 | 135.53 | 3,243 |
| 2022-11-17 | 177.50 | 177.50 | 175.05 | 177.50 | 135.53 | 144,006 |
| 2022-11-16 | 177.50 | 180.00 | 175.20 | 176.00 | 134.39 | 28,395 |
| 2022-11-15 | 175.00 | 177.50 | 174.26 | 177.50 | 135.53 | 63,381 |
| 2022-11-14 | 175.00 | 176.00 | 174.00 | 175.00 | 133.62 | 33,598 |
| 2022-11-11 | 173.00 | 176.00 | 170.00 | 175.00 | 133.62 | 56,947 |
| 2022-11-10 | 172.50 | 176.00 | 168.08 | 173.00 | 132.10 | 34,139 |
| 2022-11-09 | 172.00 | 176.00 | 169.00 | 176.00 | 134.39 | 18,207 |
| 2022-11-08 | 171.50 | 174.50 | 168.00 | 168.00 | 128.28 | 25,229 |
| 2022-11-07 | 170.50 | 171.50 | 168.00 | 171.50 | 130.95 | 42,889 |
| 2022-11-04 | 167.00 | 168.00 | 166.50 | 168.00 | 128.28 | 59,658 |
| 2022-11-03 | 170.50 | 175.00 | 165.37 | 167.00 | 127.51 | 58,026 |
| 2022-11-02 | 181.10 | 181.10 | 165.00 | 165.00 | 125.99 | 716,468 |
| 2022-11-01 | 183.50 | 183.70 | 178.00 | 179.50 | 137.06 | 306,151 |
| 2022-10-31 | 183.50 | 185.50 | 182.00 | 183.50 | 140.11 | 67,561 |
| 2022-10-28 | 182.00 | 183.90 | 181.90 | 183.50 | 140.11 | 7,700 |
| 2022-10-27 | 182.00 | 183.96 | 180.00 | 182.00 | 138.97 | 92,933 |
| 2022-10-26 | 182.00 | 184.00 | 180.00 | 182.00 | 138.97 | 120,797 |
| 2022-10-25 | 182.00 | 184.00 | 181.00 | 182.00 | 138.97 | 9,313 |
| 2022-10-24 | 183.50 | 183.70 | 181.50 | 182.00 | 138.97 | 18,020 |
| 2022-10-21 | 184.50 | 185.00 | 180.00 | 183.50 | 140.11 | 45,053 |
| 2022-10-20 | 185.00 | 185.50 | 184.10 | 184.50 | 140.88 | 29,444 |
| 2022-10-19 | 185.00 | 186.00 | 184.10 | 186.00 | 142.02 | 6,324 |
| 2022-10-18 | 185.00 | 185.90 | 184.02 | 185.00 | 141.26 | 79,515 |
| 2022-10-17 | 185.00 | 187.33 | 184.00 | 185.00 | 141.26 | 58,592 |
| 2022-10-14 | 185.50 | 185.50 | 184.00 | 185.00 | 141.26 | 18,483 |
| 2022-10-13 | 190.00 | 190.00 | 185.00 | 185.00 | 141.26 | 31,446 |
| 2022-10-12 | 191.50 | 192.00 | 190.00 | 191.50 | 146.22 | 16,821 |
| 2022-10-11 | 191.50 | 191.70 | 190.00 | 191.50 | 146.22 | 117,652 |
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.