Gateley (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 124,624 |
| 2026-10-22 | 74.000 | 74.900 | 73.000 | 74.000 | 74.000 | 80,985 |
| 2026-10-21 | 74.000 | 75.000 | 73.400 | 74.000 | 74.000 | 80,802 |
| 2026-10-20 | 72.000 | 76.000 | 71.313 | 74.000 | 74.000 | 279,089 |
| 2026-10-19 | 72.500 | 72.900 | 71.000 | 72.000 | 72.000 | 77,573 |
| 2026-10-16 | 73.000 | 74.000 | 72.000 | 72.500 | 72.500 | 111,537 |
| 2026-10-15 | 72.500 | 74.000 | 71.300 | 73.000 | 73.000 | 247,608 |
| 2026-10-14 | 72.500 | 75.700 | 72.000 | 73.000 | 71.000 | 349,066 |
| 2026-10-13 | 72.500 | 73.000 | 72.000 | 72.500 | 70.514 | 97,459 |
| 2026-10-12 | 72.000 | 73.000 | 71.000 | 72.500 | 70.514 | 125,946 |
| 2026-10-09 | 72.000 | 73.000 | 71.000 | 72.000 | 70.027 | 149,524 |
| 2026-10-08 | 74.000 | 75.000 | 71.489 | 72.000 | 70.027 | 57,310 |
| 2026-10-07 | 72.000 | 75.000 | 71.000 | 74.000 | 71.973 | 82,630 |
| 2026-10-06 | 72.000 | 73.000 | 71.000 | 72.000 | 70.027 | 175,737 |
| 2026-10-05 | 73.000 | 73.000 | 71.110 | 72.000 | 70.027 | 160,387 |
| 2026-10-02 | 73.000 | 74.000 | 72.000 | 73.000 | 71.000 | 89,137 |
| 2026-10-01 | 73.500 | 75.000 | 72.000 | 73.000 | 71.000 | 130,791 |
| 2026-09-30 | 72.000 | 75.000 | 71.000 | 74.000 | 71.973 | 140,435 |
| 2026-09-29 | 72.000 | 73.000 | 71.000 | 72.600 | 70.611 | 169,656 |
| 2026-09-28 | 70.000 | 73.000 | 69.740 | 72.000 | 70.027 | 192,577 |
| 2026-09-25 | 65.000 | 72.000 | 65.000 | 72.000 | 70.027 | 323,542 |
| 2026-09-24 | 65.000 | 66.700 | 64.000 | 65.000 | 63.219 | 76,774 |
| 2026-09-23 | 65.000 | 66.000 | 64.110 | 65.000 | 63.219 | 171,657 |
Page 1 of 1 · 23 trading days
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.