Gateley (Holdings) Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	59.500	61.000	58.000	59.000	57.384	81,858
2026-07-29	61.000	62.000	58.000	60.000	58.356	613,287
2026-07-28	61.000	62.000	60.000	61.000	59.329	91,735
2026-07-27	59.000	63.000	59.000	61.000	59.329	611,723
2026-07-24	58.000	60.000	57.110	59.000	57.384	192,499
2026-07-23	58.000	59.000	57.000	58.000	56.411	191,774
2026-07-22	58.500	59.000	57.400	59.000	57.384	259,511
2026-07-21	53.500	64.000	52.300	59.000	57.384	2,017,315
2026-07-20	56.000	57.000	53.100	54.000	52.521	414,554
2026-07-17	55.500	56.997	53.000	56.000	54.466	319,877
2026-07-16	55.000	57.000	53.000	55.500	53.980	93,215
2026-07-15	55.500	57.000	53.000	55.000	53.493	57,050
2026-07-14	55.500	57.000	53.300	55.500	53.980	443,368
2026-07-13	52.000	57.000	51.000	55.500	53.980	447,223
2026-07-10	52.000	54.000	50.048	52.000	50.575	234,625
2026-07-09	51.000	52.450	50.000	52.000	50.575	93,366
2026-07-08	52.500	54.000	50.000	51.000	49.603	379,752
2026-07-07	52.500	54.200	52.000	52.500	51.062	81,025
2026-07-06	54.000	55.000	52.000	54.000	52.521	106,897
2026-07-03	54.000	55.000	53.000	54.000	52.521	67,661
2026-07-02	55.000	56.000	53.200	54.000	52.521	91,787
2026-07-01	55.500	57.200	54.000	55.000	53.493	108,443
2026-06-30	55.500	56.650	54.000	55.500	53.980	63,837
2026-06-29	55.500	57.000	54.000	55.500	53.980	212,749
2026-06-26	53.000	56.400	52.500	55.500	53.980	371,677
2026-06-25	52.500	53.000	51.000	52.000	50.575	419,210
2026-06-24	52.500	53.000	52.000	52.500	51.062	74,761
2026-06-23	52.500	53.000	51.300	52.500	51.062	96,981
2026-06-22	52.500	53.000	51.000	52.500	51.062	293,302
2026-06-19	52.000	53.000	51.000	52.500	51.062	154,811
2026-06-18	52.000	52.000	50.000	52.000	50.575	383,737
2026-06-17	55.500	56.000	50.000	52.400	50.964	814,017
2026-06-16	56.500	57.000	55.000	55.500	53.980	234,000
2026-06-15	57.500	58.000	56.000	56.000	54.466	68,987
2026-06-12	57.000	57.500	53.000	57.000	55.438	285,088
2026-06-11	56.500	57.000	55.000	56.000	54.466	262,675
2026-06-10	58.000	59.000	56.000	56.000	54.466	390,687
2026-06-09	58.500	59.000	57.000	57.800	56.216	166,223
2026-06-08	59.000	60.000	57.125	58.500	56.897	186,635
2026-06-05	60.500	61.000	57.000	59.800	58.162	657,090
2026-06-04	67.500	68.000	55.000	59.000	57.384	2,870,051
2026-06-03	67.500	68.000	66.400	66.400	64.581	91,320
2026-06-02	67.500	69.000	66.000	67.500	65.651	417,376
2026-06-01	67.500	69.000	66.000	67.500	65.651	284,504
2026-05-29	67.500	69.000	66.000	67.000	65.164	248,913
2026-05-28	67.500	67.500	66.161	67.500	65.651	119,053
2026-05-27	67.500	69.000	66.000	67.500	65.651	259,107
2026-05-26	67.500	69.000	65.250	67.000	65.164	105,021
2026-05-22	66.500	69.000	65.000	67.500	65.651	137,538
2026-05-21	66.500	68.000	65.500	67.000	65.164	188,614
2026-05-20	67.000	68.000	65.000	66.500	64.678	127,831
2026-05-19	67.500	68.000	66.000	67.000	65.164	145,532
2026-05-18	67.500	68.000	67.000	68.000	66.137	101,786
2026-05-15	70.500	72.000	67.000	68.000	66.137	225,352
2026-05-14	71.000	72.000	68.500	69.000	67.110	122,811
2026-05-13	71.000	72.000	70.000	71.000	69.055	45,428
2026-05-12	71.500	72.000	71.000	71.000	69.055	494,091
2026-05-11	71.000	72.000	70.000	71.400	69.444	363,782
2026-05-08	71.000	72.000	70.000	72.000	70.027	587,026
2026-05-07	71.000	72.000	68.000	71.000	69.055	102,502

← NewerPage 2 of 5 · 254 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.