Gateley (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 94.500 | 96.000 | 94.100 | 94.600 | 88.653 | 175,690 |
| 2026-02-05 | 92.500 | 96.000 | 92.000 | 96.000 | 89.965 | 667,733 |
| 2026-02-04 | 94.000 | 95.000 | 92.000 | 93.000 | 87.154 | 120,527 |
| 2026-02-03 | 94.000 | 95.000 | 93.500 | 94.000 | 88.091 | 1,763,256 |
| 2026-02-02 | 95.500 | 97.000 | 93.000 | 94.000 | 88.091 | 317,378 |
| 2026-01-30 | 95.500 | 96.000 | 95.000 | 95.500 | 89.497 | 421,162 |
| 2026-01-29 | 96.000 | 97.000 | 95.000 | 95.500 | 89.497 | 204,959 |
| 2026-01-28 | 96.000 | 97.000 | 95.000 | 96.000 | 89.965 | 352,655 |
| 2026-01-27 | 94.000 | 95.000 | 93.000 | 95.000 | 89.028 | 85,608 |
| 2026-01-26 | 96.000 | 97.000 | 94.000 | 95.000 | 89.028 | 282,572 |
| 2026-01-23 | 94.000 | 97.000 | 92.250 | 96.000 | 89.965 | 116,729 |
| 2026-01-22 | 94.500 | 97.000 | 92.250 | 96.800 | 90.715 | 395,592 |
| 2026-01-21 | 95.500 | 96.000 | 91.555 | 94.500 | 88.560 | 459,515 |
| 2026-01-20 | 97.500 | 100.00 | 96.000 | 96.500 | 90.434 | 199,325 |
| 2026-01-19 | 98.500 | 100.00 | 97.000 | 98.000 | 91.840 | 105,130 |
| 2026-01-16 | 100.50 | 101.00 | 98.000 | 99.000 | 92.777 | 620,623 |
| 2026-01-15 | 102.00 | 103.00 | 98.000 | 101.00 | 94.651 | 209,677 |
| 2026-01-14 | 102.00 | 103.00 | 101.00 | 102.00 | 95.588 | 112,769 |
| 2026-01-13 | 103.00 | 104.00 | 101.00 | 103.00 | 96.525 | 131,132 |
| 2026-01-12 | 102.50 | 103.00 | 101.11 | 103.00 | 96.525 | 97,604 |
| 2026-01-09 | 102.50 | 102.90 | 102.00 | 102.50 | 96.057 | 79,212 |
| 2026-01-08 | 103.00 | 105.50 | 102.00 | 105.50 | 98.868 | 59,683 |
| 2026-01-07 | 103.50 | 105.00 | 102.00 | 103.00 | 96.525 | 88,311 |
| 2026-01-06 | 103.50 | 105.00 | 102.50 | 103.50 | 96.994 | 117,750 |
| 2026-01-05 | 103.50 | 105.00 | 102.02 | 103.50 | 96.994 | 57,211 |
| 2026-01-02 | 103.50 | 104.70 | 102.00 | 103.50 | 96.994 | 61,543 |
| 2025-12-31 | 103.50 | 103.88 | 102.00 | 103.50 | 96.994 | 24,395 |
| 2025-12-30 | 103.50 | 104.00 | 102.06 | 103.50 | 96.994 | 48,710 |
| 2025-12-29 | 104.00 | 105.00 | 102.00 | 103.50 | 96.994 | 32,677 |
| 2025-12-24 | 105.00 | 107.00 | 103.00 | 104.00 | 97.462 | 26,521 |
| 2025-12-23 | 105.50 | 107.00 | 103.00 | 105.00 | 98.400 | 99,420 |
| 2025-12-22 | 105.50 | 106.50 | 104.00 | 105.50 | 98.868 | 56,328 |
| 2025-12-19 | 105.50 | 107.00 | 104.00 | 105.50 | 98.868 | 96,701 |
| 2025-12-18 | 102.00 | 107.90 | 101.90 | 105.50 | 98.868 | 212,505 |
| 2025-12-17 | 102.00 | 103.00 | 101.00 | 102.00 | 95.588 | 219,486 |
| 2025-12-16 | 104.50 | 105.00 | 101.00 | 102.00 | 95.588 | 121,757 |
| 2025-12-15 | 104.50 | 106.00 | 104.00 | 105.00 | 98.400 | 110,774 |
| 2025-12-12 | 106.50 | 108.00 | 103.00 | 104.50 | 97.931 | 36,247 |
| 2025-12-11 | 107.50 | 108.00 | 105.30 | 106.50 | 99.805 | 135,416 |
| 2025-12-10 | 107.50 | 109.00 | 106.00 | 107.50 | 100.74 | 80,584 |
| 2025-12-09 | 103.50 | 110.00 | 102.00 | 108.00 | 101.21 | 685,297 |
| 2025-12-08 | 104.00 | 105.00 | 102.00 | 103.00 | 96.525 | 257,986 |
| 2025-12-05 | 104.50 | 105.00 | 102.60 | 103.00 | 96.525 | 234,122 |
| 2025-12-04 | 104.50 | 105.00 | 104.00 | 104.50 | 97.931 | 227,907 |
| 2025-12-03 | 105.50 | 107.00 | 104.02 | 105.00 | 98.400 | 145,608 |
| 2025-12-02 | 109.50 | 110.00 | 105.00 | 107.00 | 100.27 | 282,943 |
| 2025-12-01 | 112.00 | 113.00 | 108.00 | 109.50 | 102.62 | 145,303 |
| 2025-11-28 | 112.00 | 114.00 | 110.20 | 114.00 | 106.83 | 79,091 |
| 2025-11-27 | 113.00 | 114.00 | 110.00 | 112.00 | 104.96 | 33,690 |
| 2025-11-26 | 113.00 | 114.00 | 112.02 | 113.00 | 105.90 | 34,916 |
| 2025-11-25 | 113.00 | 114.00 | 112.10 | 113.00 | 105.90 | 15,650 |
| 2025-11-24 | 113.00 | 114.00 | 110.25 | 113.00 | 105.90 | 204,447 |
| 2025-11-21 | 113.00 | 113.96 | 112.00 | 113.00 | 105.90 | 63,855 |
| 2025-11-20 | 114.00 | 115.00 | 112.00 | 113.00 | 105.90 | 42,855 |
| 2025-11-19 | 116.50 | 118.00 | 113.10 | 114.00 | 106.83 | 79,951 |
| 2025-11-18 | 115.50 | 118.00 | 113.00 | 118.00 | 110.58 | 88,129 |
| 2025-11-17 | 117.50 | 120.00 | 114.00 | 115.50 | 108.24 | 73,717 |
| 2025-11-14 | 117.50 | 120.00 | 117.00 | 117.50 | 110.11 | 3,737,594 |
| 2025-11-13 | 117.50 | 119.90 | 115.00 | 117.50 | 110.11 | 46,320 |
| 2025-11-12 | 116.00 | 120.00 | 115.00 | 120.00 | 112.46 | 109,060 |
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.