Gateley (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 71.000 | 71.000 | 70.000 | 71.000 | 69.055 | 82,804 |
| 2026-05-05 | 71.000 | 72.000 | 69.125 | 71.000 | 69.055 | 162,006 |
| 2026-05-01 | 71.000 | 72.000 | 70.000 | 71.000 | 69.055 | 84,628 |
| 2026-04-30 | 70.000 | 72.000 | 70.000 | 71.000 | 69.055 | 57,629 |
| 2026-04-29 | 70.000 | 71.000 | 69.000 | 70.000 | 68.082 | 51,458 |
| 2026-04-28 | 70.000 | 71.000 | 69.000 | 70.000 | 68.082 | 102,235 |
| 2026-04-27 | 69.500 | 71.000 | 69.000 | 70.000 | 68.082 | 66,298 |
| 2026-04-24 | 69.500 | 71.000 | 69.000 | 69.500 | 67.596 | 116,339 |
| 2026-04-23 | 69.500 | 70.000 | 69.000 | 69.500 | 67.596 | 34,804 |
| 2026-04-22 | 69.500 | 70.000 | 69.000 | 69.500 | 67.596 | 364,136 |
| 2026-04-21 | 70.000 | 71.000 | 66.200 | 66.200 | 64.386 | 163,310 |
| 2026-04-20 | 70.500 | 71.000 | 69.000 | 70.000 | 68.082 | 253,970 |
| 2026-04-17 | 69.500 | 71.000 | 69.000 | 70.500 | 68.569 | 561,362 |
| 2026-04-16 | 70.000 | 71.000 | 69.127 | 69.500 | 67.596 | 204,912 |
| 2026-04-15 | 70.000 | 71.000 | 69.250 | 70.000 | 68.082 | 181,479 |
| 2026-04-14 | 70.000 | 71.000 | 69.000 | 70.000 | 68.082 | 562,626 |
| 2026-04-13 | 71.000 | 72.000 | 69.100 | 71.000 | 69.055 | 335,715 |
| 2026-04-10 | 68.500 | 75.500 | 68.000 | 71.500 | 69.541 | 859,949 |
| 2026-04-09 | 67.500 | 69.000 | 67.000 | 68.500 | 66.623 | 656,719 |
| 2026-04-08 | 68.500 | 69.000 | 67.000 | 67.500 | 65.651 | 582,762 |
| 2026-04-07 | 66.000 | 69.000 | 65.000 | 67.500 | 65.651 | 114,314 |
| 2026-04-02 | 68.000 | 70.000 | 65.000 | 66.000 | 64.192 | 902,231 |
| 2026-04-01 | 67.500 | 70.000 | 67.000 | 68.000 | 66.137 | 270,923 |
| 2026-03-31 | 69.000 | 70.000 | 67.000 | 68.000 | 66.137 | 137,961 |
| 2026-03-30 | 69.000 | 71.000 | 66.600 | 69.000 | 67.110 | 131,213 |
| 2026-03-27 | 68.500 | 70.000 | 68.000 | 69.000 | 67.110 | 271,365 |
| 2026-03-26 | 70.000 | 71.000 | 68.000 | 69.000 | 67.110 | 126,867 |
| 2026-03-25 | 69.000 | 71.000 | 68.000 | 70.000 | 68.082 | 119,135 |
| 2026-03-24 | 71.000 | 72.000 | 68.000 | 68.000 | 66.137 | 237,868 |
| 2026-03-23 | 74.000 | 75.000 | 69.250 | 70.000 | 68.082 | 289,041 |
| 2026-03-20 | 74.000 | 75.000 | 73.020 | 74.000 | 71.973 | 154,998 |
| 2026-03-19 | 73.500 | 76.900 | 73.000 | 74.000 | 71.973 | 226,980 |
| 2026-03-18 | 72.500 | 74.000 | 72.000 | 73.500 | 71.486 | 186,246 |
| 2026-03-17 | 72.500 | 74.000 | 71.450 | 72.500 | 70.514 | 152,376 |
| 2026-03-16 | 71.500 | 74.000 | 70.350 | 72.500 | 70.514 | 226,036 |
| 2026-03-13 | 72.000 | 73.000 | 70.250 | 71.500 | 69.541 | 64,299 |
| 2026-03-12 | 72.500 | 74.000 | 71.000 | 72.000 | 70.027 | 154,883 |
| 2026-03-11 | 72.000 | 74.000 | 71.000 | 72.500 | 70.514 | 392,764 |
| 2026-03-10 | 72.000 | 73.000 | 70.000 | 71.000 | 69.055 | 322,686 |
| 2026-03-09 | 73.500 | 74.200 | 70.000 | 72.000 | 70.027 | 370,744 |
| 2026-03-06 | 74.000 | 75.000 | 73.000 | 73.500 | 71.486 | 187,709 |
| 2026-03-05 | 74.500 | 77.000 | 74.000 | 75.000 | 72.945 | 419,217 |
| 2026-03-04 | 74.000 | 76.000 | 74.000 | 75.000 | 72.945 | 363,517 |
| 2026-03-03 | 77.000 | 78.000 | 73.000 | 74.000 | 71.973 | 230,903 |
| 2026-03-02 | 79.000 | 80.000 | 76.000 | 77.000 | 74.890 | 275,609 |
| 2026-02-27 | 79.500 | 80.000 | 77.500 | 79.000 | 76.836 | 500,313 |
| 2026-02-26 | 82.500 | 84.000 | 79.000 | 80.000 | 77.808 | 362,857 |
| 2026-02-25 | 86.000 | 87.000 | 82.000 | 84.000 | 81.699 | 309,818 |
| 2026-02-24 | 88.387 | 88.387 | 85.000 | 86.000 | 83.644 | 313,661 |
| 2026-02-23 | 88.500 | 90.000 | 87.000 | 88.000 | 85.589 | 183,007 |
| 2026-02-20 | 89.000 | 90.000 | 87.100 | 87.500 | 85.103 | 109,470 |
| 2026-02-19 | 90.000 | 90.000 | 87.000 | 89.000 | 86.562 | 200,633 |
| 2026-02-18 | 92.000 | 93.000 | 89.500 | 90.500 | 84.811 | 513,352 |
| 2026-02-17 | 93.000 | 94.000 | 91.000 | 92.000 | 86.217 | 180,205 |
| 2026-02-16 | 93.000 | 95.000 | 92.000 | 93.000 | 87.154 | 254,276 |
| 2026-02-13 | 92.500 | 94.000 | 92.110 | 93.000 | 87.154 | 202,297 |
| 2026-02-12 | 93.500 | 94.000 | 92.000 | 92.500 | 86.685 | 100,998 |
| 2026-02-11 | 93.500 | 94.000 | 93.050 | 93.500 | 87.622 | 125,458 |
| 2026-02-10 | 94.000 | 95.000 | 93.100 | 93.500 | 87.622 | 190,439 |
| 2026-02-09 | 94.500 | 95.000 | 92.600 | 94.000 | 88.091 | 103,836 |
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.