Gateley (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 137.00 | 139.00 | 135.00 | 138.00 | 123.01 | 67,558 |
| 2025-02-24 | 137.00 | 139.00 | 135.00 | 137.00 | 122.12 | 88,929 |
| 2025-02-21 | 137.00 | 139.00 | 135.00 | 137.00 | 122.12 | 76,171 |
| 2025-02-20 | 137.00 | 139.00 | 135.00 | 137.00 | 122.12 | 47,193 |
| 2025-02-19 | 137.50 | 142.00 | 136.00 | 137.50 | 119.62 | 49,473 |
| 2025-02-18 | 136.00 | 138.80 | 135.92 | 137.50 | 119.62 | 62,997 |
| 2025-02-17 | 136.00 | 136.70 | 135.90 | 136.00 | 118.32 | 24,329 |
| 2025-02-14 | 136.00 | 137.00 | 135.00 | 136.00 | 118.32 | 100,946 |
| 2025-02-13 | 136.00 | 136.00 | 135.55 | 136.00 | 118.32 | 14,735 |
| 2025-02-12 | 135.50 | 137.00 | 135.00 | 137.00 | 119.19 | 41,027 |
| 2025-02-11 | 135.50 | 137.00 | 134.00 | 136.00 | 118.32 | 156,347 |
| 2025-02-10 | 135.50 | 135.50 | 132.00 | 132.00 | 114.84 | 66,790 |
| 2025-02-07 | 135.50 | 136.94 | 134.00 | 135.50 | 117.88 | 49,417 |
| 2025-02-06 | 135.50 | 136.40 | 134.00 | 136.00 | 118.32 | 89,716 |
| 2025-02-05 | 135.50 | 135.75 | 134.00 | 135.00 | 117.45 | 141,445 |
| 2025-02-04 | 135.50 | 135.90 | 134.00 | 135.50 | 117.88 | 73,043 |
| 2025-02-03 | 135.50 | 135.59 | 134.00 | 134.00 | 116.58 | 75,795 |
| 2025-01-31 | 135.50 | 137.00 | 130.00 | 134.00 | 116.58 | 105,321 |
| 2025-01-30 | 135.00 | 137.00 | 133.00 | 135.50 | 117.88 | 66,322 |
| 2025-01-29 | 135.00 | 136.45 | 133.00 | 135.00 | 117.45 | 13,549 |
| 2025-01-28 | 135.00 | 137.00 | 133.00 | 135.00 | 117.45 | 78,084 |
| 2025-01-27 | 136.00 | 137.00 | 132.50 | 135.00 | 117.45 | 774,262 |
| 2025-01-24 | 136.00 | 136.96 | 135.00 | 135.00 | 117.45 | 892,087 |
| 2025-01-23 | 136.00 | 137.00 | 135.00 | 135.00 | 117.45 | 815,624 |
| 2025-01-22 | 136.00 | 136.75 | 135.00 | 136.00 | 118.32 | 100,065 |
| 2025-01-21 | 136.50 | 137.70 | 135.00 | 136.00 | 118.32 | 114,471 |
| 2025-01-20 | 133.50 | 139.00 | 133.11 | 136.00 | 118.32 | 83,553 |
| 2025-01-17 | 129.50 | 135.00 | 129.12 | 133.50 | 116.14 | 106,178 |
| 2025-01-16 | 129.50 | 132.00 | 127.00 | 129.50 | 112.66 | 73,943 |
| 2025-01-15 | 131.00 | 131.80 | 127.00 | 129.50 | 112.66 | 104,944 |
| 2025-01-14 | 132.00 | 132.00 | 129.06 | 130.50 | 113.53 | 79,942 |
| 2025-01-13 | 133.00 | 135.00 | 130.00 | 132.50 | 115.27 | 20,076 |
| 2025-01-10 | 133.00 | 134.92 | 131.00 | 133.00 | 115.71 | 5,047 |
| 2025-01-09 | 133.50 | 135.50 | 131.00 | 133.00 | 115.71 | 29,764 |
| 2025-01-08 | 136.00 | 136.00 | 133.50 | 133.50 | 116.14 | 45,605 |
| 2025-01-07 | 137.50 | 138.00 | 136.50 | 136.50 | 118.75 | 72,737 |
| 2025-01-06 | 138.00 | 139.00 | 137.00 | 137.50 | 119.62 | 68,865 |
| 2025-01-03 | 138.00 | 138.70 | 137.00 | 138.00 | 120.06 | 45,922 |
| 2025-01-02 | 138.50 | 140.00 | 137.00 | 137.00 | 119.19 | 17,161 |
| 2024-12-31 | 138.50 | 139.00 | 137.00 | 139.00 | 120.93 | 9,799 |
| 2024-12-30 | 138.50 | 139.00 | 137.15 | 138.50 | 120.49 | 9,476 |
| 2024-12-27 | 139.00 | 140.00 | 137.60 | 138.50 | 120.49 | 12,992 |
| 2024-12-24 | 139.00 | 140.00 | 138.10 | 139.00 | 120.93 | 24,175 |
| 2024-12-23 | 139.00 | 139.80 | 138.00 | 139.00 | 120.93 | 6,727 |
| 2024-12-20 | 139.00 | 139.80 | 138.10 | 139.00 | 120.93 | 4,253 |
| 2024-12-19 | 139.00 | 140.00 | 138.51 | 139.00 | 120.93 | 99,476 |
| 2024-12-18 | 139.00 | 140.00 | 138.10 | 140.00 | 121.80 | 18,847 |
| 2024-12-17 | 139.00 | 139.80 | 138.10 | 139.00 | 120.93 | 18,210 |
| 2024-12-16 | 139.00 | 139.50 | 138.10 | 139.00 | 120.93 | 108,499 |
| 2024-12-13 | 138.50 | 138.90 | 135.00 | 138.00 | 120.06 | 102,594 |
| 2024-12-12 | 138.50 | 138.99 | 135.00 | 138.50 | 120.49 | 19,468 |
| 2024-12-11 | 138.50 | 139.00 | 138.05 | 138.50 | 120.49 | 14,835 |
| 2024-12-10 | 139.50 | 140.00 | 138.00 | 138.50 | 120.49 | 474,688 |
| 2024-12-09 | 140.00 | 140.00 | 139.00 | 139.00 | 120.93 | 72,746 |
| 2024-12-06 | 139.00 | 142.00 | 138.00 | 140.00 | 121.80 | 170,877 |
| 2024-12-05 | 137.00 | 139.89 | 136.00 | 139.00 | 120.93 | 107,685 |
| 2024-12-04 | 137.00 | 138.00 | 137.00 | 137.00 | 119.19 | 66,347 |
| 2024-12-03 | 136.00 | 138.00 | 136.00 | 137.00 | 119.19 | 68,938 |
| 2024-12-02 | 136.00 | 137.00 | 135.00 | 136.00 | 118.32 | 143,497 |
| 2024-11-29 | 132.50 | 137.00 | 132.01 | 136.00 | 118.32 | 193,805 |
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.