Gateley (Holdings) Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	225.00	227.00	221.50	226.00	165.18	73,073
2022-01-20	222.00	230.00	220.96	230.00	168.10	22,339
2022-01-19	220.00	222.54	218.48	222.00	162.26	166,466
2022-01-18	218.50	221.00	217.17	218.00	159.33	231,807
2022-01-17	221.00	221.00	215.84	219.00	160.06	84,068
2022-01-14	224.00	228.00	220.00	221.00	161.53	86,073
2022-01-13	227.50	229.00	223.00	223.00	162.99	29,833
2022-01-12	222.50	230.00	220.02	230.00	168.10	101,276
2022-01-11	218.50	220.00	215.00	217.50	158.97	49,909
2022-01-10	221.00	222.00	215.10	218.50	159.70	28,527
2022-01-07	220.00	220.00	218.85	219.50	160.43	32,960
2022-01-06	225.00	225.00	215.21	219.50	160.43	90,852
2022-01-05	226.00	227.00	223.00	226.00	165.18	26,823
2022-01-04	229.50	229.50	223.97	226.00	165.18	52,626
2021-12-31	231.50	231.50	228.00	231.50	169.20	4,580
2021-12-30	231.50	237.00	228.00	237.00	173.22	4,946
2021-12-29	231.50	233.00	228.00	233.00	170.30	34,791
2021-12-24	231.50	232.00	231.50	231.50	169.20	2
2021-12-23	231.00	234.00	224.00	230.00	168.10	21,116
2021-12-22	227.50	232.00	226.06	230.00	168.10	47,233
2021-12-21	227.50	229.45	225.10	227.50	166.28	15,995
2021-12-20	227.50	228.90	225.00	227.50	166.28	18,055
2021-12-17	230.00	235.00	225.99	227.00	165.91	86,516
2021-12-16	222.66	234.00	222.66	229.50	167.74	41,744
2021-12-15	222.50	225.00	221.50	222.50	162.62	23,190
2021-12-14	221.50	225.00	220.05	222.50	162.62	19,419
2021-12-13	219.90	225.00	219.90	221.50	161.89	76,191
2021-12-10	216.50	219.90	215.00	215.00	157.14	2,702
2021-12-09	214.00	216.00	212.10	216.00	157.87	90,896
2021-12-08	213.00	216.00	210.50	214.00	156.41	40,289
2021-12-07	214.00	216.00	212.00	213.00	155.68	13,933
2021-12-06	213.00	216.00	210.01	216.00	157.87	90,869
2021-12-03	215.00	217.40	210.01	213.00	155.68	40,861
2021-12-02	215.00	217.85	212.75	215.00	157.14	18,774
2021-12-01	212.50	218.00	210.00	215.00	157.14	52,184
2021-11-30	212.50	220.00	208.00	220.00	160.79	29,697
2021-11-29	212.50	222.00	207.00	207.00	151.29	73,136
2021-11-26	217.50	220.00	210.10	212.00	154.95	152,372
2021-11-25	220.00	220.00	216.10	220.00	160.79	17,683
2021-11-24	220.00	221.00	215.30	220.00	160.79	185,233
2021-11-23	220.00	223.00	215.00	220.00	160.79	88,378
2021-11-22	221.00	221.00	217.55	220.00	160.79	9,526
2021-11-19	217.50	227.00	215.00	227.00	165.91	52,801
2021-11-18	220.00	222.90	215.00	220.00	160.79	39,091
2021-11-17	221.00	221.00	215.00	220.00	160.79	66,261
2021-11-16	221.50	225.00	218.15	219.00	160.06	39,761
2021-11-15	221.00	222.00	217.00	219.00	160.06	76,180
2021-11-12	217.50	224.00	214.58	220.00	160.79	60,272
2021-11-11	223.50	227.00	218.00	218.00	159.33	46,309
2021-11-10	227.50	229.00	224.00	225.50	164.81	73,005
2021-11-09	231.00	231.90	227.50	227.50	166.28	56,230
2021-11-08	233.00	233.40	225.00	225.00	164.45	26,036
2021-11-05	237.00	240.00	232.00	234.00	171.03	97,990
2021-11-04	227.00	244.00	225.00	244.00	178.34	374,884
2021-11-03	236.50	238.00	227.00	227.00	165.91	72,053
2021-11-02	236.50	236.58	235.10	236.50	172.85	29,966
2021-11-01	236.50	237.21	231.50	236.50	172.85	96,819
2021-10-29	236.50	237.36	235.58	236.50	172.85	44,231
2021-10-28	236.50	237.66	235.58	237.00	173.22	16,025
2021-10-27	236.50	238.00	235.50	236.50	172.85	88,918

← NewerPage 21 of 22 · 1,262 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.