Gateley (Holdings) Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	191.50	191.75	190.00	191.50	146.22	45,956
2022-10-07	191.50	191.75	190.00	190.00	145.08	920
2022-10-06	191.50	192.50	190.35	191.50	146.22	11,878
2022-10-05	192.50	195.00	190.41	192.50	146.99	139,671
2022-10-04	191.50	192.50	190.00	192.50	146.99	71,530
2022-10-03	191.50	191.50	188.10	191.50	146.22	36,235
2022-09-30	192.50	192.50	190.00	192.50	146.99	45,332
2022-09-29	193.00	194.00	189.00	193.00	147.37	100,777
2022-09-28	193.00	193.00	187.00	193.00	147.37	43,716
2022-09-27	195.00	198.00	192.00	195.00	148.89	417,050
2022-09-26	195.00	195.00	192.00	195.00	148.89	104,077
2022-09-23	195.00	198.00	192.00	195.00	148.89	126,799
2022-09-22	193.50	197.00	192.00	195.00	148.89	39,176
2022-09-21	194.00	200.88	194.00	199.00	147.75	155,266
2022-09-20	190.00	200.00	190.00	200.00	148.49	21,916
2022-09-16	190.00	194.00	186.00	190.00	141.07	11,417
2022-09-15	187.50	194.00	185.00	189.50	140.70	17,140
2022-09-14	187.50	189.50	185.30	187.50	139.21	15,964
2022-09-13	189.50	194.00	185.10	187.50	139.21	60,412
2022-09-12	182.50	192.00	180.10	188.50	139.95	69,027
2022-09-09	185.50	189.00	180.05	185.00	137.35	26,240
2022-09-08	183.50	186.00	181.50	185.50	137.73	43,971
2022-09-07	190.00	190.50	180.00	183.50	136.24	50,488
2022-09-06	189.50	191.00	187.00	190.00	141.07	71,641
2022-09-05	191.00	191.00	190.00	191.00	141.81	13,477
2022-09-02	191.00	192.00	190.50	191.00	141.81	39,350
2022-09-01	191.00	192.00	190.00	191.00	141.81	543,950
2022-08-31	192.50	195.00	190.00	192.50	142.92	73,244
2022-08-30	196.50	199.00	193.00	194.00	144.04	32,092
2022-08-26	202.00	204.25	193.00	196.00	145.52	22,277
2022-08-25	202.00	204.25	198.00	202.00	149.98	30,731
2022-08-24	202.00	204.00	197.00	200.00	148.49	21,135
2022-08-23	202.00	202.00	198.10	202.00	149.98	21,038
2022-08-22	204.00	207.00	198.00	202.50	150.35	25,714
2022-08-19	204.00	204.00	200.00	204.00	151.46	11,618
2022-08-18	204.00	207.50	200.00	202.00	149.98	57,566
2022-08-17	205.50	205.80	202.00	204.00	151.46	10,859
2022-08-16	205.50	208.00	203.00	208.00	154.43	672,230
2022-08-15	205.50	207.00	204.13	205.50	152.57	44,244
2022-08-12	205.50	207.00	204.10	205.50	152.57	31,970
2022-08-11	205.50	206.50	203.00	205.50	152.57	15,200
2022-08-10	205.50	207.00	203.00	205.50	152.57	39,544
2022-08-09	205.50	208.00	204.10	205.50	152.57	385,099
2022-08-08	208.00	208.70	203.00	205.50	152.57	37,942
2022-08-05	207.50	210.00	205.00	208.00	154.43	114,999
2022-08-04	199.50	209.00	199.50	209.00	155.17	59,912
2022-08-03	198.50	200.00	198.00	199.00	147.75	31,186
2022-08-02	198.50	199.00	193.50	198.50	147.38	18,958
2022-08-01	193.50	200.00	192.03	198.50	147.38	56,712
2022-07-29	190.00	195.00	190.00	193.50	143.67	35,498
2022-07-28	191.00	192.00	187.00	192.00	142.55	40,510
2022-07-27	190.50	191.50	189.40	191.00	141.81	39,107
2022-07-26	190.50	190.50	189.00	190.50	141.44	111,769
2022-07-25	190.50	191.00	189.00	190.50	141.44	406,552
2022-07-22	190.50	191.00	189.00	190.50	141.44	17,170
2022-07-21	190.50	191.50	189.00	190.50	141.44	67,845
2022-07-20	192.00	192.00	189.65	190.50	141.44	17,988
2022-07-19	190.50	191.00	189.00	190.50	141.44	104,221
2022-07-18	190.50	190.50	189.10	190.50	141.44	2,882
2022-07-15	190.90	190.90	186.00	190.50	141.44	24,280

← NewerPage 18 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.