Gateley (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 220.00 | 220.00 | 205.00 | 211.00 | 156.66 | 37,896 |
| 2022-04-13 | 223.50 | 225.00 | 220.00 | 222.50 | 165.20 | 8,444 |
| 2022-04-12 | 213.50 | 227.00 | 213.50 | 223.50 | 165.94 | 71,042 |
| 2022-04-11 | 209.55 | 219.90 | 209.55 | 212.50 | 157.77 | 42,255 |
| 2022-04-08 | 211.50 | 213.00 | 208.00 | 208.50 | 154.80 | 31,147 |
| 2022-04-07 | 207.50 | 214.00 | 205.60 | 211.50 | 157.03 | 38,393 |
| 2022-04-06 | 201.53 | 207.00 | 201.53 | 206.00 | 152.95 | 52,555 |
| 2022-04-05 | 201.00 | 204.00 | 197.00 | 200.50 | 148.86 | 92,289 |
| 2022-04-04 | 201.00 | 201.50 | 198.00 | 201.00 | 149.23 | 39,387 |
| 2022-04-01 | 201.00 | 202.00 | 198.00 | 201.00 | 149.23 | 44,204 |
| 2022-03-31 | 201.00 | 203.00 | 198.00 | 201.00 | 149.23 | 131,671 |
| 2022-03-30 | 195.50 | 204.00 | 194.00 | 201.00 | 149.23 | 50,780 |
| 2022-03-29 | 195.00 | 195.50 | 192.15 | 195.50 | 145.15 | 106,405 |
| 2022-03-28 | 191.00 | 195.00 | 190.00 | 195.00 | 144.78 | 26,651 |
| 2022-03-25 | 191.50 | 193.00 | 190.10 | 192.00 | 142.55 | 1,734 |
| 2022-03-24 | 196.50 | 196.50 | 192.00 | 192.50 | 142.92 | 38,670 |
| 2022-03-23 | 200.00 | 203.30 | 195.00 | 196.50 | 145.89 | 60,942 |
| 2022-03-22 | 212.00 | 214.00 | 195.00 | 205.00 | 152.20 | 548,614 |
| 2022-03-21 | 212.00 | 214.00 | 210.27 | 212.00 | 157.40 | 21,372 |
| 2022-03-18 | 213.00 | 216.00 | 212.00 | 212.00 | 157.40 | 886,874 |
| 2022-03-17 | 212.00 | 216.00 | 212.00 | 213.00 | 158.14 | 24,752 |
| 2022-03-16 | 211.50 | 215.94 | 210.00 | 211.50 | 157.03 | 43,213 |
| 2022-03-15 | 214.00 | 214.94 | 210.00 | 211.50 | 157.03 | 24,142 |
| 2022-03-14 | 207.00 | 217.50 | 206.06 | 214.00 | 158.89 | 47,542 |
| 2022-03-11 | 187.50 | 214.00 | 187.50 | 207.00 | 153.69 | 139,465 |
| 2022-03-10 | 172.55 | 187.50 | 172.55 | 187.50 | 139.21 | 328,937 |
| 2022-03-09 | 178.50 | 179.91 | 173.04 | 173.50 | 128.82 | 51,762 |
| 2022-03-08 | 180.00 | 180.00 | 175.10 | 178.50 | 132.53 | 18,532 |
| 2022-03-07 | 180.50 | 183.00 | 177.06 | 180.00 | 133.64 | 38,252 |
| 2022-03-04 | 185.00 | 187.90 | 179.65 | 185.00 | 137.35 | 35,299 |
| 2022-03-03 | 183.50 | 188.00 | 183.00 | 185.00 | 137.35 | 27,555 |
| 2022-03-02 | 183.01 | 184.23 | 183.01 | 183.50 | 136.24 | 8,537 |
| 2022-03-01 | 183.50 | 183.50 | 182.00 | 183.50 | 136.24 | 21,443 |
| 2022-02-28 | 183.50 | 184.80 | 182.00 | 183.50 | 136.24 | 273,402 |
| 2022-02-25 | 183.50 | 185.00 | 183.00 | 184.00 | 136.61 | 85,780 |
| 2022-02-24 | 184.00 | 188.00 | 178.00 | 183.50 | 136.24 | 58,717 |
| 2022-02-23 | 188.50 | 190.00 | 188.00 | 188.50 | 139.95 | 258,243 |
| 2022-02-22 | 187.50 | 190.00 | 187.00 | 188.50 | 139.95 | 71,702 |
| 2022-02-21 | 192.50 | 192.50 | 189.00 | 189.00 | 140.32 | 60,852 |
| 2022-02-18 | 192.50 | 195.00 | 185.00 | 192.50 | 142.92 | 111,138 |
| 2022-02-17 | 192.50 | 192.50 | 190.05 | 192.50 | 142.92 | 19,942 |
| 2022-02-16 | 192.50 | 195.00 | 190.00 | 192.50 | 140.70 | 49,621 |
| 2022-02-15 | 195.00 | 195.00 | 190.00 | 192.50 | 140.70 | 53,560 |
| 2022-02-14 | 202.50 | 205.00 | 185.00 | 195.00 | 142.52 | 133,320 |
| 2022-02-11 | 202.50 | 202.50 | 200.05 | 202.50 | 148.00 | 16,559 |
| 2022-02-10 | 205.00 | 205.00 | 200.10 | 202.50 | 148.00 | 41,524 |
| 2022-02-09 | 206.00 | 210.00 | 203.10 | 205.50 | 150.20 | 12,666 |
| 2022-02-08 | 207.50 | 208.00 | 200.00 | 204.00 | 149.10 | 52,447 |
| 2022-02-07 | 212.00 | 218.00 | 205.00 | 207.50 | 151.66 | 44,901 |
| 2022-02-04 | 213.50 | 215.00 | 210.00 | 215.00 | 157.14 | 6,755 |
| 2022-02-03 | 213.50 | 215.00 | 212.00 | 213.50 | 156.04 | 49,776 |
| 2022-02-02 | 213.50 | 216.00 | 212.00 | 216.00 | 157.87 | 40,066 |
| 2022-02-01 | 216.50 | 218.00 | 212.06 | 213.50 | 156.04 | 107,479 |
| 2022-01-31 | 218.50 | 220.00 | 213.00 | 216.50 | 158.24 | 15,731 |
| 2022-01-28 | 218.50 | 220.00 | 215.07 | 218.50 | 159.70 | 36,301 |
| 2022-01-27 | 218.50 | 222.00 | 215.00 | 218.50 | 159.70 | 4,054 |
| 2022-01-26 | 220.00 | 222.00 | 216.75 | 220.00 | 160.79 | 87,914 |
| 2022-01-25 | 213.40 | 222.00 | 213.40 | 220.00 | 160.79 | 61,877 |
| 2022-01-24 | 223.00 | 223.00 | 210.00 | 212.50 | 155.31 | 1,002,466 |
| 2022-01-21 | 225.00 | 227.00 | 221.50 | 226.00 | 165.18 | 73,073 |
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.