Gateley (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 130.00 | 132.00 | 128.00 | 130.00 | 115.88 | 14,047 |
| 2025-05-22 | 131.00 | 132.00 | 128.00 | 130.00 | 115.88 | 8,590 |
| 2025-05-21 | 131.00 | 132.00 | 130.00 | 131.00 | 116.77 | 36,860 |
| 2025-05-20 | 131.00 | 132.00 | 130.00 | 132.00 | 117.66 | 16,056 |
| 2025-05-19 | 131.00 | 131.75 | 130.27 | 131.00 | 116.77 | 78,657 |
| 2025-05-16 | 131.00 | 131.50 | 130.87 | 131.00 | 116.77 | 50,799 |
| 2025-05-15 | 131.00 | 132.00 | 130.87 | 132.00 | 117.66 | 33,004 |
| 2025-05-14 | 131.00 | 132.00 | 131.00 | 131.00 | 116.77 | 11,925 |
| 2025-05-13 | 131.00 | 132.00 | 130.00 | 132.00 | 117.66 | 28,335 |
| 2025-05-12 | 131.00 | 131.98 | 130.70 | 131.00 | 116.77 | 44,511 |
| 2025-05-09 | 131.00 | 137.50 | 130.00 | 137.50 | 122.57 | 54,551 |
| 2025-05-08 | 131.00 | 131.00 | 130.10 | 131.00 | 116.77 | 8,872 |
| 2025-05-07 | 130.00 | 132.00 | 129.75 | 131.00 | 116.77 | 10,731 |
| 2025-05-06 | 130.00 | 131.90 | 129.75 | 130.00 | 115.88 | 19,688 |
| 2025-05-02 | 130.00 | 132.00 | 129.75 | 130.00 | 115.88 | 66,245 |
| 2025-05-01 | 130.00 | 131.92 | 125.50 | 130.00 | 115.88 | 9,158 |
| 2025-04-30 | 130.00 | 132.00 | 130.00 | 130.00 | 115.88 | 59,300 |
| 2025-04-29 | 130.00 | 132.00 | 128.00 | 130.00 | 115.88 | 42,381 |
| 2025-04-28 | 130.00 | 132.00 | 126.00 | 130.00 | 115.88 | 12,747 |
| 2025-04-25 | 130.00 | 132.00 | 128.25 | 130.00 | 115.88 | 170,300 |
| 2025-04-24 | 130.00 | 132.00 | 128.10 | 132.00 | 117.66 | 74,444 |
| 2025-04-23 | 129.00 | 132.00 | 128.36 | 130.00 | 115.88 | 40,688 |
| 2025-04-22 | 128.50 | 129.94 | 128.00 | 128.50 | 114.54 | 144,360 |
| 2025-04-17 | 128.00 | 129.00 | 127.58 | 128.50 | 114.54 | 225,682 |
| 2025-04-16 | 128.00 | 129.00 | 127.00 | 128.00 | 114.10 | 26,236 |
| 2025-04-15 | 128.00 | 129.00 | 125.50 | 127.00 | 113.21 | 337,845 |
| 2025-04-14 | 127.50 | 130.00 | 125.95 | 127.00 | 113.21 | 134,316 |
| 2025-04-11 | 128.00 | 130.00 | 122.60 | 126.50 | 112.76 | 88,204 |
| 2025-04-10 | 131.00 | 132.00 | 126.00 | 130.00 | 115.88 | 84,099 |
| 2025-04-09 | 132.50 | 133.00 | 130.00 | 131.00 | 116.77 | 44,163 |
| 2025-04-08 | 134.00 | 135.00 | 130.00 | 132.50 | 118.11 | 233,551 |
| 2025-04-07 | 133.50 | 136.00 | 132.00 | 134.00 | 119.45 | 325,947 |
| 2025-04-04 | 136.00 | 136.00 | 132.50 | 132.50 | 118.11 | 240,322 |
| 2025-04-03 | 136.00 | 136.00 | 134.00 | 134.00 | 119.45 | 49,383 |
| 2025-04-02 | 136.00 | 137.00 | 135.00 | 136.00 | 121.23 | 64,032 |
| 2025-04-01 | 135.50 | 137.00 | 135.00 | 136.00 | 121.23 | 55,710 |
| 2025-03-31 | 137.00 | 137.00 | 135.00 | 137.00 | 122.12 | 95,319 |
| 2025-03-28 | 138.00 | 139.92 | 136.00 | 138.00 | 123.01 | 81,320 |
| 2025-03-27 | 138.00 | 140.00 | 135.70 | 138.00 | 123.01 | 61,472 |
| 2025-03-26 | 138.00 | 140.00 | 136.00 | 137.00 | 122.12 | 515,343 |
| 2025-03-25 | 138.00 | 140.00 | 136.00 | 137.00 | 122.12 | 15,067 |
| 2025-03-24 | 138.00 | 138.10 | 136.00 | 138.00 | 123.01 | 243,830 |
| 2025-03-21 | 138.00 | 140.00 | 136.00 | 138.00 | 123.01 | 32,098 |
| 2025-03-20 | 138.00 | 140.00 | 136.00 | 138.00 | 123.01 | 15,995 |
| 2025-03-19 | 138.00 | 140.00 | 136.00 | 138.00 | 123.01 | 39,946 |
| 2025-03-18 | 138.50 | 138.50 | 134.50 | 138.50 | 123.46 | 37,520 |
| 2025-03-17 | 138.50 | 139.94 | 137.00 | 138.50 | 123.46 | 62,268 |
| 2025-03-14 | 138.50 | 139.94 | 137.00 | 138.50 | 123.46 | 165,039 |
| 2025-03-13 | 136.50 | 139.25 | 136.00 | 138.50 | 123.46 | 233,105 |
| 2025-03-12 | 136.50 | 137.00 | 136.00 | 137.00 | 122.12 | 77,018 |
| 2025-03-11 | 136.50 | 136.89 | 136.50 | 136.50 | 121.67 | 56,208 |
| 2025-03-10 | 136.50 | 137.00 | 133.50 | 136.00 | 121.23 | 88,940 |
| 2025-03-07 | 136.50 | 137.00 | 136.00 | 136.50 | 121.67 | 60,954 |
| 2025-03-06 | 137.00 | 137.00 | 133.50 | 137.00 | 122.12 | 87,098 |
| 2025-03-05 | 137.00 | 137.00 | 136.00 | 136.00 | 121.23 | 53,405 |
| 2025-03-04 | 136.50 | 138.00 | 136.50 | 137.00 | 122.12 | 67,619 |
| 2025-03-03 | 136.50 | 136.86 | 135.00 | 136.50 | 121.67 | 15,739 |
| 2025-02-28 | 136.50 | 138.00 | 135.00 | 136.50 | 121.67 | 56,894 |
| 2025-02-27 | 136.50 | 137.94 | 136.50 | 137.00 | 122.12 | 49,284 |
| 2025-02-26 | 136.50 | 136.84 | 135.00 | 136.50 | 121.67 | 45,584 |
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.