Gateley (Holdings) Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	192.00	192.00	190.00	190.00	141.07	11,376
2022-07-13	196.00	198.00	190.00	192.50	142.92	41,576
2022-07-12	192.50	196.00	190.50	196.00	145.52	6,991
2022-07-11	196.00	196.40	190.00	192.50	142.92	24,542
2022-07-08	191.50	197.50	191.10	197.50	146.64	53,206
2022-07-07	194.20	194.20	190.03	191.50	142.18	18,899
2022-07-06	196.50	200.00	193.00	196.50	145.89	15,891
2022-07-05	198.00	198.00	192.00	197.00	146.26	27,860
2022-07-04	201.00	201.00	198.00	201.00	149.23	21,491
2022-07-01	200.50	200.50	199.00	200.50	148.86	633,890
2022-06-30	200.50	201.50	200.00	200.50	148.86	21,533
2022-06-29	201.50	205.00	199.00	202.00	149.98	22,665
2022-06-28	201.90	201.90	198.00	200.00	148.49	63,252
2022-06-27	206.00	208.40	199.00	202.50	150.35	38,189
2022-06-24	206.00	209.80	202.00	206.00	152.95	44,964
2022-06-23	206.00	209.50	203.50	206.00	152.95	30,936
2022-06-22	206.00	209.50	206.00	206.00	152.95	17,456
2022-06-21	205.00	210.00	204.00	207.50	154.06	26,798
2022-06-20	204.00	206.00	202.50	204.00	151.46	11,217
2022-06-17	201.50	209.90	200.00	204.00	151.46	37,543
2022-06-16	201.50	205.00	198.00	201.50	149.61	3,588
2022-06-15	206.90	206.90	194.00	200.00	148.49	174,270
2022-06-14	212.50	212.75	203.00	207.50	154.06	81,606
2022-06-13	214.00	215.00	210.00	212.50	157.77	21,389
2022-06-10	213.00	213.50	210.50	212.00	157.40	49,116
2022-06-09	214.00	218.30	210.00	214.00	158.89	285,068
2022-06-08	214.00	217.00	211.00	214.00	158.89	37,807
2022-06-07	215.00	218.00	211.00	214.00	158.89	30,015
2022-06-06	215.00	215.00	211.00	214.00	158.89	6,293
2022-06-01	216.00	216.00	212.08	216.00	160.37	17,378
2022-05-31	216.00	220.00	214.00	216.00	160.37	30,293
2022-05-30	215.00	220.00	214.25	216.00	160.37	43,296
2022-05-27	216.00	220.00	214.25	220.00	163.34	46,506
2022-05-26	215.00	217.00	213.00	216.00	160.37	22,733
2022-05-25	213.50	220.00	212.00	215.00	159.63	65,264
2022-05-24	208.00	214.95	207.96	212.00	157.40	75,727
2022-05-23	208.00	209.00	206.10	208.00	154.43	3,716
2022-05-20	209.00	209.80	206.00	207.00	153.69	28,139
2022-05-19	215.90	215.90	207.00	207.00	153.69	202,875
2022-05-18	216.00	216.50	212.10	216.50	160.74	96,271
2022-05-17	216.00	217.00	211.00	217.00	161.11	24,851
2022-05-16	216.00	216.00	212.00	216.00	160.37	8,476
2022-05-13	213.50	216.00	212.11	216.00	160.37	36,454
2022-05-12	211.00	213.50	210.38	213.50	158.51	43,548
2022-05-11	216.00	216.00	212.00	215.00	159.63	30,373
2022-05-10	222.00	222.90	215.30	218.50	162.23	30,119
2022-05-09	222.00	223.90	220.50	222.00	164.83	90,109
2022-05-06	222.00	224.00	222.00	222.00	164.83	357,557
2022-05-05	222.50	224.00	222.00	222.00	164.83	18,371
2022-05-04	222.50	224.75	221.50	222.50	165.20	11,056
2022-05-03	222.50	225.00	220.00	222.50	165.20	51,102
2022-04-29	222.50	223.50	220.00	222.50	165.20	331,333
2022-04-28	217.50	225.00	215.00	222.50	165.20	780,693
2022-04-27	220.00	220.00	215.30	217.50	161.48	326,004
2022-04-26	219.50	222.00	218.00	220.00	163.34	34,559
2022-04-25	216.00	220.00	215.00	217.50	161.48	28,324
2022-04-22	214.00	218.00	212.00	216.00	160.37	157,529
2022-04-21	214.00	217.00	213.01	214.00	158.89	63,474
2022-04-20	213.50	220.00	212.00	214.00	158.89	100,036
2022-04-19	210.00	213.00	207.00	211.00	156.66	36,324

← NewerPage 19 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.