Gateley (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 131.50 | 134.95 | 130.00 | 133.00 | 115.71 | 129,078 |
| 2024-11-27 | 130.00 | 133.00 | 128.00 | 131.50 | 114.40 | 92,474 |
| 2024-11-26 | 132.00 | 134.00 | 127.50 | 132.00 | 114.84 | 134,008 |
| 2024-11-25 | 133.00 | 134.00 | 130.00 | 134.00 | 116.58 | 52,028 |
| 2024-11-22 | 133.00 | 135.00 | 131.00 | 135.00 | 117.45 | 24,664 |
| 2024-11-21 | 133.50 | 135.00 | 131.00 | 133.00 | 115.71 | 30,518 |
| 2024-11-20 | 133.50 | 134.97 | 132.00 | 133.50 | 116.14 | 21,188 |
| 2024-11-19 | 133.50 | 134.70 | 129.50 | 132.00 | 114.84 | 69,287 |
| 2024-11-18 | 135.00 | 138.00 | 131.00 | 132.00 | 114.84 | 24,046 |
| 2024-11-15 | 135.00 | 138.00 | 132.00 | 135.00 | 117.45 | 47,452 |
| 2024-11-14 | 135.00 | 135.00 | 133.50 | 135.00 | 117.45 | 60,001 |
| 2024-11-13 | 134.50 | 138.00 | 132.00 | 135.00 | 117.45 | 40,785 |
| 2024-11-12 | 133.00 | 137.00 | 132.50 | 134.50 | 117.01 | 53,755 |
| 2024-11-11 | 131.50 | 135.00 | 130.80 | 133.00 | 115.71 | 91,268 |
| 2024-11-08 | 131.50 | 133.00 | 130.00 | 131.50 | 114.40 | 59,325 |
| 2024-11-07 | 130.50 | 131.97 | 130.00 | 131.50 | 114.40 | 94,494 |
| 2024-11-06 | 130.00 | 131.96 | 128.20 | 130.50 | 113.53 | 212,943 |
| 2024-11-05 | 130.00 | 132.00 | 130.00 | 130.00 | 113.10 | 23,880 |
| 2024-11-04 | 130.00 | 132.00 | 128.00 | 130.00 | 113.10 | 48,452 |
| 2024-11-01 | 128.50 | 131.80 | 128.00 | 130.00 | 113.10 | 147,509 |
| 2024-10-31 | 128.00 | 132.00 | 127.00 | 132.00 | 114.84 | 357,305 |
| 2024-10-30 | 117.50 | 130.00 | 116.00 | 130.00 | 113.10 | 374,078 |
| 2024-10-29 | 117.50 | 119.00 | 116.00 | 117.50 | 102.22 | 64,245 |
| 2024-10-28 | 118.00 | 120.00 | 116.00 | 117.00 | 101.79 | 364,219 |
| 2024-10-25 | 118.00 | 120.00 | 116.00 | 116.00 | 100.92 | 467,331 |
| 2024-10-24 | 116.50 | 122.00 | 116.00 | 118.00 | 102.66 | 507,246 |
| 2024-10-23 | 116.00 | 117.00 | 115.00 | 116.00 | 100.92 | 478,619 |
| 2024-10-22 | 116.50 | 118.00 | 115.00 | 116.00 | 100.92 | 1,944,497 |
| 2024-10-21 | 116.50 | 118.00 | 114.00 | 115.00 | 100.05 | 522,954 |
| 2024-10-18 | 122.50 | 123.00 | 114.00 | 116.50 | 101.35 | 369,229 |
| 2024-10-17 | 122.50 | 125.00 | 120.00 | 123.00 | 107.01 | 90,774 |
| 2024-10-16 | 125.00 | 125.00 | 120.00 | 122.50 | 106.57 | 135,191 |
| 2024-10-15 | 131.50 | 134.00 | 121.00 | 125.00 | 108.75 | 556,049 |
| 2024-10-14 | 131.50 | 133.60 | 129.00 | 131.50 | 114.40 | 37,444 |
| 2024-10-11 | 132.50 | 133.00 | 127.00 | 131.50 | 114.40 | 434,863 |
| 2024-10-10 | 136.33 | 136.33 | 130.50 | 132.50 | 115.27 | 75,808 |
| 2024-10-09 | 138.00 | 140.00 | 136.00 | 137.50 | 114.23 | 221,721 |
| 2024-10-08 | 138.50 | 140.00 | 136.50 | 140.00 | 116.31 | 352,153 |
| 2024-10-07 | 138.00 | 142.00 | 137.00 | 139.50 | 115.89 | 801,050 |
| 2024-10-04 | 140.50 | 143.00 | 137.00 | 138.00 | 114.65 | 47,925 |
| 2024-10-03 | 137.00 | 141.95 | 136.00 | 140.50 | 116.72 | 26,571 |
| 2024-10-02 | 137.00 | 138.00 | 136.60 | 137.00 | 113.81 | 104,616 |
| 2024-10-01 | 139.00 | 142.00 | 136.00 | 137.00 | 113.81 | 434,904 |
| 2024-09-30 | 140.00 | 143.00 | 136.60 | 139.00 | 115.48 | 284,685 |
| 2024-09-27 | 140.00 | 143.00 | 137.00 | 140.00 | 116.31 | 626,798 |
| 2024-09-26 | 140.00 | 140.00 | 137.00 | 140.00 | 116.31 | 8,772 |
| 2024-09-25 | 141.50 | 143.00 | 136.00 | 140.00 | 116.31 | 32,708 |
| 2024-09-24 | 137.50 | 141.50 | 135.25 | 141.50 | 117.55 | 81,783 |
| 2024-09-23 | 137.50 | 140.00 | 135.00 | 140.00 | 116.31 | 70,053 |
| 2024-09-20 | 137.50 | 138.70 | 135.25 | 137.50 | 114.23 | 38,360 |
| 2024-09-19 | 136.00 | 140.00 | 135.10 | 137.50 | 114.23 | 34,833 |
| 2024-09-18 | 137.50 | 140.00 | 135.00 | 136.00 | 112.98 | 77,701 |
| 2024-09-17 | 137.50 | 140.00 | 135.25 | 137.50 | 114.23 | 60,935 |
| 2024-09-16 | 137.50 | 140.00 | 135.25 | 137.50 | 114.23 | 35,632 |
| 2024-09-13 | 137.50 | 140.00 | 135.25 | 137.50 | 114.23 | 11,616 |
| 2024-09-12 | 137.50 | 140.00 | 135.00 | 137.50 | 114.23 | 83,007 |
| 2024-09-11 | 137.50 | 140.00 | 135.00 | 137.50 | 114.23 | 37,912 |
| 2024-09-10 | 137.50 | 143.00 | 135.00 | 137.00 | 113.81 | 95,476 |
| 2024-09-09 | 138.00 | 140.00 | 136.00 | 137.50 | 114.23 | 14,559 |
| 2024-09-06 | 138.00 | 140.00 | 136.00 | 138.00 | 114.65 | 23,987 |
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.