Gateley (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 125.00 | 128.00 | 122.00 | 125.00 | 111.42 | 55,983 |
| 2025-08-15 | 122.50 | 127.00 | 121.78 | 125.00 | 111.42 | 65,306 |
| 2025-08-14 | 123.50 | 125.20 | 120.28 | 122.50 | 109.20 | 56,072 |
| 2025-08-13 | 123.50 | 125.25 | 122.96 | 123.50 | 110.09 | 20,709 |
| 2025-08-12 | 123.50 | 123.50 | 120.14 | 123.50 | 110.09 | 50,544 |
| 2025-08-11 | 123.50 | 123.50 | 120.00 | 123.50 | 110.09 | 34,852 |
| 2025-08-08 | 123.50 | 127.00 | 120.46 | 123.50 | 110.09 | 193,496 |
| 2025-08-07 | 123.50 | 126.00 | 120.00 | 123.50 | 110.09 | 19,395 |
| 2025-08-06 | 123.50 | 127.00 | 122.35 | 123.50 | 110.09 | 58,400 |
| 2025-08-05 | 123.00 | 126.00 | 121.16 | 123.50 | 110.09 | 84,081 |
| 2025-08-04 | 123.00 | 126.00 | 122.00 | 122.00 | 108.75 | 45,223 |
| 2025-08-01 | 123.00 | 126.00 | 120.00 | 120.00 | 106.97 | 60,340 |
| 2025-07-31 | 123.00 | 126.00 | 122.26 | 123.00 | 109.64 | 10,293 |
| 2025-07-30 | 123.50 | 126.30 | 122.26 | 123.00 | 109.64 | 33,107 |
| 2025-07-29 | 123.00 | 127.00 | 121.80 | 123.50 | 110.09 | 176,529 |
| 2025-07-28 | 122.00 | 126.00 | 120.00 | 123.00 | 109.64 | 1,051,342 |
| 2025-07-25 | 122.00 | 124.00 | 121.00 | 122.00 | 108.75 | 60,088 |
| 2025-07-24 | 122.50 | 125.95 | 121.20 | 122.00 | 108.75 | 100,972 |
| 2025-07-23 | 123.50 | 125.20 | 121.00 | 122.50 | 109.20 | 32,208 |
| 2025-07-22 | 124.00 | 127.50 | 122.00 | 123.00 | 109.64 | 78,674 |
| 2025-07-21 | 122.50 | 125.00 | 122.30 | 124.00 | 110.53 | 62,824 |
| 2025-07-18 | 127.00 | 129.00 | 121.00 | 122.50 | 109.20 | 257,688 |
| 2025-07-17 | 128.50 | 129.70 | 125.00 | 127.00 | 113.21 | 80,487 |
| 2025-07-16 | 132.00 | 134.00 | 126.00 | 128.50 | 114.54 | 64,189 |
| 2025-07-15 | 133.00 | 135.00 | 130.60 | 132.00 | 117.66 | 109,652 |
| 2025-07-14 | 133.50 | 135.00 | 132.00 | 133.50 | 119.00 | 69,280 |
| 2025-07-11 | 133.50 | 135.00 | 132.00 | 133.50 | 119.00 | 67,623 |
| 2025-07-10 | 133.50 | 135.00 | 133.50 | 133.50 | 119.00 | 135,284 |
| 2025-07-09 | 133.50 | 135.00 | 133.50 | 133.50 | 119.00 | 209,854 |
| 2025-07-08 | 133.50 | 135.00 | 133.00 | 133.50 | 119.00 | 30,705 |
| 2025-07-07 | 133.50 | 135.00 | 133.50 | 133.50 | 119.00 | 58,206 |
| 2025-07-04 | 133.50 | 135.00 | 132.36 | 133.50 | 119.00 | 140,372 |
| 2025-07-03 | 133.00 | 135.00 | 132.63 | 133.50 | 119.00 | 66,784 |
| 2025-07-02 | 132.50 | 135.00 | 132.17 | 133.00 | 118.55 | 23,832 |
| 2025-07-01 | 132.00 | 134.00 | 131.11 | 132.50 | 118.11 | 148,819 |
| 2025-06-30 | 132.00 | 134.00 | 131.11 | 132.00 | 117.66 | 21,959 |
| 2025-06-27 | 132.00 | 134.00 | 129.98 | 132.00 | 117.66 | 63,452 |
| 2025-06-26 | 132.00 | 133.00 | 130.00 | 132.00 | 117.66 | 34,952 |
| 2025-06-25 | 128.50 | 133.00 | 128.50 | 132.00 | 117.66 | 63,401 |
| 2025-06-24 | 128.50 | 130.00 | 127.00 | 128.50 | 114.54 | 85,506 |
| 2025-06-23 | 128.50 | 132.50 | 128.50 | 128.50 | 114.54 | 55,995 |
| 2025-06-20 | 128.50 | 130.00 | 128.43 | 128.50 | 114.54 | 373,504 |
| 2025-06-19 | 128.50 | 130.00 | 127.00 | 128.50 | 114.54 | 17,636 |
| 2025-06-18 | 128.50 | 130.00 | 128.43 | 128.50 | 114.54 | 195,648 |
| 2025-06-17 | 128.50 | 130.00 | 128.00 | 128.50 | 114.54 | 67,802 |
| 2025-06-16 | 128.50 | 129.94 | 127.00 | 127.00 | 113.21 | 250,706 |
| 2025-06-13 | 128.50 | 129.94 | 127.00 | 127.00 | 113.21 | 222,412 |
| 2025-06-12 | 128.50 | 130.00 | 127.00 | 128.50 | 114.54 | 206,726 |
| 2025-06-11 | 128.50 | 130.00 | 127.00 | 128.50 | 114.54 | 73,418 |
| 2025-06-10 | 128.50 | 130.00 | 127.00 | 128.50 | 114.54 | 99,240 |
| 2025-06-09 | 128.50 | 129.00 | 127.06 | 128.50 | 114.54 | 111,580 |
| 2025-06-06 | 128.50 | 130.00 | 124.50 | 128.00 | 114.10 | 109,213 |
| 2025-06-05 | 130.00 | 131.90 | 128.00 | 128.50 | 114.54 | 46,059 |
| 2025-06-04 | 126.50 | 132.00 | 125.00 | 130.00 | 115.88 | 48,547 |
| 2025-06-03 | 128.50 | 130.00 | 125.00 | 126.50 | 112.76 | 34,985 |
| 2025-06-02 | 129.50 | 130.40 | 128.90 | 129.50 | 115.43 | 246,750 |
| 2025-05-30 | 130.00 | 132.00 | 128.00 | 129.50 | 115.43 | 80,525 |
| 2025-05-29 | 130.00 | 131.00 | 128.08 | 130.00 | 115.88 | 223,295 |
| 2025-05-28 | 130.00 | 132.00 | 128.00 | 130.00 | 115.88 | 20,066 |
| 2025-05-27 | 130.00 | 132.00 | 128.08 | 130.00 | 115.88 | 9,894 |
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.