Gateley (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 116.00 | 117.00 | 112.50 | 116.00 | 108.71 | 65,298 |
| 2025-11-10 | 116.00 | 116.60 | 115.04 | 116.00 | 108.71 | 124,394 |
| 2025-11-07 | 115.50 | 117.00 | 114.06 | 116.00 | 108.71 | 102,896 |
| 2025-11-06 | 115.50 | 116.94 | 114.75 | 115.50 | 108.24 | 89,144 |
| 2025-11-05 | 115.50 | 116.40 | 114.20 | 115.50 | 108.24 | 95,850 |
| 2025-11-04 | 115.00 | 117.00 | 113.08 | 115.50 | 108.24 | 99,929 |
| 2025-11-03 | 113.50 | 117.00 | 112.00 | 115.00 | 107.77 | 101,166 |
| 2025-10-31 | 113.50 | 114.80 | 112.00 | 113.50 | 106.37 | 76,232 |
| 2025-10-30 | 113.50 | 116.00 | 111.00 | 113.50 | 106.37 | 621,389 |
| 2025-10-29 | 113.50 | 115.00 | 112.00 | 115.00 | 107.77 | 103,726 |
| 2025-10-28 | 113.50 | 115.00 | 112.00 | 113.50 | 106.37 | 44,476 |
| 2025-10-27 | 114.00 | 115.00 | 112.50 | 113.50 | 106.37 | 64,298 |
| 2025-10-24 | 113.50 | 115.00 | 113.00 | 114.00 | 106.83 | 47,560 |
| 2025-10-23 | 116.50 | 118.00 | 111.00 | 113.50 | 106.37 | 296,291 |
| 2025-10-22 | 117.50 | 120.00 | 110.50 | 110.50 | 103.55 | 457,037 |
| 2025-10-21 | 117.50 | 120.00 | 115.00 | 117.50 | 110.11 | 111,288 |
| 2025-10-20 | 117.50 | 117.75 | 115.10 | 117.50 | 110.11 | 46,251 |
| 2025-10-17 | 117.50 | 118.00 | 115.41 | 117.50 | 110.11 | 74,101 |
| 2025-10-16 | 118.50 | 122.50 | 115.00 | 120.00 | 112.46 | 76,387 |
| 2025-10-15 | 118.50 | 120.00 | 117.00 | 117.00 | 109.65 | 84,160 |
| 2025-10-14 | 119.50 | 121.00 | 117.00 | 120.00 | 112.46 | 83,820 |
| 2025-10-13 | 122.00 | 123.00 | 118.00 | 123.00 | 115.27 | 23,548 |
| 2025-10-10 | 122.00 | 124.00 | 120.08 | 122.00 | 114.33 | 73,389 |
| 2025-10-09 | 126.50 | 128.00 | 116.00 | 124.00 | 116.21 | 244,419 |
| 2025-10-08 | 128.00 | 130.00 | 123.50 | 127.00 | 113.21 | 177,579 |
| 2025-10-07 | 129.00 | 132.00 | 126.00 | 128.50 | 114.54 | 297,749 |
| 2025-10-06 | 129.00 | 131.99 | 126.00 | 129.00 | 114.99 | 121,415 |
| 2025-10-03 | 129.00 | 131.25 | 126.60 | 131.00 | 116.77 | 296,746 |
| 2025-10-02 | 129.00 | 132.00 | 126.60 | 129.00 | 114.99 | 90,508 |
| 2025-10-01 | 128.00 | 132.00 | 126.00 | 131.00 | 116.77 | 92,960 |
| 2025-09-30 | 124.00 | 128.00 | 123.00 | 128.00 | 114.10 | 173,745 |
| 2025-09-29 | 124.00 | 125.00 | 123.34 | 124.00 | 110.53 | 59,842 |
| 2025-09-26 | 124.00 | 124.96 | 124.00 | 124.00 | 110.53 | 1,513,845 |
| 2025-09-25 | 124.00 | 126.00 | 123.15 | 124.00 | 110.53 | 82,978 |
| 2025-09-24 | 124.50 | 126.00 | 123.15 | 126.00 | 112.31 | 58,566 |
| 2025-09-23 | 126.00 | 127.00 | 124.00 | 127.00 | 113.21 | 71,351 |
| 2025-09-22 | 126.00 | 129.50 | 125.00 | 129.50 | 115.43 | 70,141 |
| 2025-09-19 | 126.00 | 126.96 | 125.04 | 126.00 | 112.31 | 21,540 |
| 2025-09-18 | 126.00 | 127.00 | 124.43 | 126.00 | 112.31 | 55,392 |
| 2025-09-17 | 126.50 | 139.00 | 124.70 | 139.00 | 123.90 | 20,469 |
| 2025-09-16 | 127.00 | 129.00 | 125.00 | 126.50 | 112.76 | 47,405 |
| 2025-09-15 | 128.00 | 129.92 | 126.04 | 127.00 | 113.21 | 101,084 |
| 2025-09-12 | 128.50 | 131.00 | 126.00 | 128.00 | 114.10 | 61,686 |
| 2025-09-11 | 132.50 | 133.00 | 126.00 | 129.50 | 115.43 | 123,502 |
| 2025-09-10 | 132.50 | 133.00 | 130.00 | 133.00 | 118.55 | 64,080 |
| 2025-09-09 | 132.50 | 132.65 | 129.50 | 132.50 | 118.11 | 71,265 |
| 2025-09-08 | 131.00 | 135.00 | 131.00 | 132.50 | 118.11 | 1,187,696 |
| 2025-09-05 | 127.50 | 132.00 | 127.50 | 131.00 | 116.77 | 136,262 |
| 2025-09-04 | 126.50 | 129.00 | 126.50 | 127.50 | 113.65 | 43,746 |
| 2025-09-03 | 126.00 | 126.95 | 126.00 | 126.00 | 112.31 | 98,914 |
| 2025-09-02 | 126.00 | 127.00 | 125.88 | 126.00 | 112.31 | 17,949 |
| 2025-09-01 | 127.50 | 129.00 | 125.00 | 126.00 | 112.31 | 58,175 |
| 2025-08-29 | 126.00 | 129.00 | 125.00 | 127.00 | 113.21 | 67,276 |
| 2025-08-28 | 126.00 | 127.00 | 125.60 | 126.00 | 112.31 | 67,941 |
| 2025-08-27 | 126.00 | 127.00 | 125.55 | 126.00 | 112.31 | 58,600 |
| 2025-08-26 | 125.00 | 127.00 | 125.00 | 125.50 | 111.87 | 165,955 |
| 2025-08-22 | 124.05 | 127.00 | 124.05 | 125.00 | 111.42 | 27,748 |
| 2025-08-21 | 125.00 | 128.00 | 122.00 | 124.00 | 110.53 | 43,578 |
| 2025-08-20 | 125.00 | 128.00 | 123.25 | 125.00 | 111.42 | 51,817 |
| 2025-08-19 | 125.00 | 127.35 | 122.50 | 125.00 | 111.42 | 25,732 |
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.