Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gateley (Holdings)

Date Open High Low Close* Volume
29/05/2024 132.00p 134.00p 130.00p 132.00p 224530
28/05/2024 134.00p 137.90p 130.00p 132.00p 240549
24/05/2024 127.50p 137.00p 124.61p 135.00p 429503
23/05/2024 121.50p 129.00p 121.00p 127.00p 4563769
22/05/2024 121.00p 122.50p 120.00p 122.50p 161229
21/05/2024 119.50p 121.00p 119.00p 121.00p 471836
20/05/2024 112.00p 121.00p 112.00p 121.00p 2415816
17/05/2024 113.00p 114.00p 110.00p 111.00p 235623
16/05/2024 113.50p 114.00p 111.44p 113.00p 179529
15/05/2024 114.50p 115.00p 112.00p 113.50p 378910
14/05/2024 113.50p 118.00p 111.50p 113.00p 1920151
13/05/2024 115.50p 117.00p 109.80p 115.00p 3021152
10/05/2024 115.50p 116.00p 114.00p 114.00p 56076
09/05/2024 116.00p 116.81p 114.11p 115.50p 81173
08/05/2024 119.50p 121.00p 115.00p 115.00p 80412
07/05/2024 119.50p 121.00p 118.00p 118.00p 33830
03/05/2024 119.00p 121.00p 118.00p 119.50p 203747
02/05/2024 120.00p 120.00p 118.00p 118.50p 65046
01/05/2024 120.50p 121.00p 119.00p 119.00p 46634
30/04/2024 120.50p 121.00p 120.00p 120.50p 32426
29/04/2024 120.50p 121.00p 120.00p 120.00p 149728
26/04/2024 120.50p 121.00p 120.00p 120.00p 820569
25/04/2024 120.50p 121.00p 120.00p 121.00p 40441
24/04/2024 120.50p 123.00p 120.00p 120.50p 130098
23/04/2024 120.50p 120.50p 119.00p 120.50p 33096
22/04/2024 120.50p 121.00p 120.00p 120.50p 77628
19/04/2024 120.50p 121.00p 117.50p 117.50p 15264
18/04/2024 120.00p 121.00p 119.00p 120.50p 116884
17/04/2024 119.50p 121.00p 118.00p 121.00p 37603
16/04/2024 119.50p 121.00p 118.00p 118.00p 36873
15/04/2024 122.50p 127.50p 119.00p 121.00p 90804
12/04/2024 123.00p 123.25p 121.00p 123.00p 41165
11/04/2024 124.50p 125.00p 121.00p 123.00p 125424
10/04/2024 124.50p 124.90p 124.00p 124.50p 54377
09/04/2024 123.50p 124.90p 123.00p 124.50p 138907
08/04/2024 123.50p 128.00p 122.00p 123.50p 22414
05/04/2024 123.50p 124.70p 122.00p 123.50p 31459
04/04/2024 123.50p 125.00p 123.00p 124.00p 94175
03/04/2024 126.00p 127.00p 120.00p 123.50p 97913
02/04/2024 126.00p 126.80p 125.00p 126.00p 27634
28/03/2024 126.00p 127.00p 124.21p 126.00p 143865
27/03/2024 126.00p 126.95p 125.00p 126.00p 192413
26/03/2024 121.00p 126.00p 121.00p 126.00p 145820
25/03/2024 118.50p 122.50p 117.00p 121.00p 197287
22/03/2024 120.50p 120.50p 116.00p 120.00p 134086
21/03/2024 120.50p 121.00p 120.00p 120.50p 58347
20/03/2024 123.00p 123.00p 122.00p 120.50p 135982
19/03/2024 123.00p 123.00p 120.00p 122.00p 74365
18/03/2024 123.00p 124.00p 122.00p 123.00p 71042
15/03/2024 123.50p 125.00p 122.00p 123.00p 54448
14/03/2024 124.50p 124.75p 122.50p 124.50p 77760
13/03/2024 123.00p 124.90p 123.00p 124.50p 202835
12/03/2024 125.00p 125.00p 123.00p 123.00p 39933
11/03/2024 125.50p 126.00p 123.00p 125.50p 81471
08/03/2024 126.00p 126.50p 125.03p 125.50p 56984
07/03/2024 126.00p 127.00p 125.00p 126.00p 49673
06/03/2024 126.00p 127.00p 125.27p 126.00p 39918
05/03/2024 128.50p 128.80p 125.00p 126.50p 106068
04/03/2024 130.00p 131.60p 126.21p 129.00p 33004
01/03/2024 129.00p 132.00p 125.10p 130.00p 48870
29/02/2024 128.50p 132.00p 125.00p 129.00p 190377
28/02/2024 132.50p 135.00p 127.00p 128.50p 38867
27/02/2024 132.50p 135.00p 130.00p 135.00p 33245
26/02/2024 132.50p 135.00p 130.00p 135.00p 45985
23/02/2024 132.50p 137.50p 130.00p 132.50p 54940
22/02/2024 133.50p 135.00p 130.00p 132.50p 51716
21/02/2024 135.00p 138.00p 132.00p 135.50p 71512
20/02/2024 135.50p 138.00p 133.00p 135.50p 49681
19/02/2024 133.50p 135.50p 129.70p 135.50p 454322
16/02/2024 134.00p 135.00p 133.00p 135.00p 51325
15/02/2024 135.50p 135.50p 134.00p 134.50p 4783
14/02/2024 137.00p 137.00p 134.00p 135.50p 30131
13/02/2024 137.00p 140.00p 134.00p 137.00p 31316
12/02/2024 137.50p 140.00p 134.00p 137.00p 35448
09/02/2024 137.50p 140.00p 135.00p 137.50p 37636
08/02/2024 137.50p 137.50p 135.00p 137.50p 58598
07/02/2024 138.50p 140.00p 135.00p 137.50p 88586
06/02/2024 139.50p 140.00p 137.00p 138.00p 58163
05/02/2024 141.00p 141.80p 137.00p 139.50p 170638
02/02/2024 141.00p 141.00p 140.00p 141.00p 163498
01/02/2024 141.00p 142.00p 138.25p 139.00p 134961
31/01/2024 141.00p 142.00p 140.00p 141.00p 33658
30/01/2024 141.00p 142.00p 140.00p 141.00p 60462
29/01/2024 140.00p 141.50p 138.00p 140.50p 330093
26/01/2024 141.50p 143.00p 138.50p 140.00p 221130
25/01/2024 141.50p 143.00p 140.10p 141.50p 71146
24/01/2024 145.00p 147.00p 140.00p 141.50p 84513
23/01/2024 145.00p 145.89p 143.00p 145.00p 87730
22/01/2024 144.50p 147.00p 140.00p 145.00p 137085
19/01/2024 144.00p 146.27p 143.00p 144.50p 80921
18/01/2024 144.50p 146.00p 143.25p 144.00p 138074
17/01/2024 152.50p 152.50p 139.00p 143.50p 506268
16/01/2024 158.00p 160.00p 156.00p 158.50p 23022
15/01/2024 158.50p 159.00p 155.00p 158.00p 65210
12/01/2024 158.50p 160.00p 157.03p 160.00p 27101
11/01/2024 158.50p 159.00p 157.00p 158.50p 25753
10/01/2024 158.50p 160.00p 156.00p 158.50p 96188
09/01/2024 158.50p 160.00p 157.00p 158.50p 69096
08/01/2024 158.50p 160.00p 157.15p 158.50p 109069
05/01/2024 157.50p 159.99p 155.00p 156.00p 18277
04/01/2024 157.50p 160.00p 155.00p 157.00p 16499
03/01/2024 157.50p 159.00p 155.00p 157.50p 221501
02/01/2024 154.50p 159.00p 152.00p 157.50p 76937
29/12/2023 158.50p 160.00p 152.00p 154.50p 37115
28/12/2023 158.00p 160.00p 154.00p 154.00p 42066
27/12/2023 157.00p 158.00p 153.00p 153.00p 10031
22/12/2023 157.00p 158.00p 156.00p 158.00p 20187
21/12/2023 154.00p 158.00p 154.00p 157.00p 39764
20/12/2023 152.50p 155.00p 152.00p 154.00p 22041
19/12/2023 153.50p 155.00p 152.00p 153.50p 42035
18/12/2023 153.50p 154.00p 150.00p 150.00p 38524
15/12/2023 153.50p 155.00p 152.50p 153.50p 51831
14/12/2023 151.50p 155.00p 151.50p 153.50p 202591
13/12/2023 151.50p 152.00p 150.00p 151.50p 23498
12/12/2023 153.00p 153.00p 149.00p 151.50p 980244
11/12/2023 155.00p 155.00p 151.00p 153.00p 73189
08/12/2023 156.00p 156.00p 153.00p 155.00p 29069
07/12/2023 160.00p 162.00p 156.00p 156.00p 67998
06/12/2023 163.50p 165.00p 156.00p 160.00p 82387
05/12/2023 164.00p 165.00p 162.00p 162.00p 19489
04/12/2023 164.00p 166.00p 162.00p 164.00p 64246
01/12/2023 161.00p 165.00p 160.81p 164.00p 75011
30/11/2023 161.00p 162.00p 160.10p 161.00p 24670
29/11/2023 161.00p 162.00p 160.00p 161.00p 63790
28/11/2023 161.00p 162.00p 160.00p 161.00p 31577
27/11/2023 161.00p 162.00p 155.00p 162.00p 43392
24/11/2023 161.00p 162.00p 160.00p 161.00p 21715
23/11/2023 161.00p 161.00p 160.00p 161.00p 26621
22/11/2023 160.50p 162.00p 157.00p 161.00p 40608
21/11/2023 161.00p 162.20p 159.00p 161.00p 42706
20/11/2023 156.50p 162.00p 155.00p 159.50p 55008
17/11/2023 155.00p 158.00p 155.00p 156.50p 17436
16/11/2023 149.00p 158.00p 148.00p 155.00p 88102
15/11/2023 149.00p 150.00p 148.00p 149.00p 154043
14/11/2023 148.00p 150.00p 147.15p 149.00p 1183067
13/11/2023 144.00p 148.51p 130.00p 148.00p 147858
10/11/2023 142.50p 146.00p 142.50p 143.00p 102666
09/11/2023 142.00p 145.00p 142.00p 145.00p 31646
08/11/2023 134.50p 142.00p 132.68p 142.00p 232939
07/11/2023 134.00p 136.00p 133.00p 134.50p 58641
06/11/2023 132.00p 135.00p 131.20p 135.00p 55410
03/11/2023 131.00p 132.00p 128.93p 132.00p 623039
02/11/2023 131.00p 132.00p 130.40p 131.00p 39561
01/11/2023 131.00p 131.80p 130.00p 131.00p 108360
31/10/2023 129.00p 132.00p 128.20p 131.00p 1220486
30/10/2023 129.00p 130.00p 128.00p 129.00p 16890
27/10/2023 129.00p 129.00p 128.20p 129.00p 39099
26/10/2023 129.00p 130.00p 128.40p 129.00p 21038
25/10/2023 129.00p 130.00p 128.00p 129.00p 78112
24/10/2023 131.50p 132.00p 128.00p 129.00p 105335
23/10/2023 133.50p 134.00p 131.50p 131.50p 34204
20/10/2023 136.50p 136.50p 132.00p 133.50p 44434
19/10/2023 138.00p 140.00p 135.20p 138.00p 140590
18/10/2023 141.00p 141.00p 136.00p 138.00p 62500
17/10/2023 142.50p 142.50p 140.00p 141.00p 10163
16/10/2023 145.50p 147.00p 142.10p 142.50p 69908
13/10/2023 146.00p 146.00p 144.00p 145.50p 20578
12/10/2023 141.50p 149.70p 141.50p 146.00p 254885
11/10/2023 136.00p 142.00p 135.00p 141.50p 74051
10/10/2023 143.50p 144.00p 135.00p 136.00p 136066
09/10/2023 144.00p 148.00p 143.00p 144.00p 30464
06/10/2023 144.00p 144.98p 143.00p 144.00p 13596
05/10/2023 144.50p 145.70p 142.00p 144.00p 28004
04/10/2023 146.50p 148.00p 143.30p 144.50p 33202
03/10/2023 147.50p 147.50p 145.00p 146.50p 49775
02/10/2023 147.50p 150.00p 145.00p 147.50p 38568
29/09/2023 151.00p 151.00p 144.00p 147.50p 57421
28/09/2023 150.00p 160.20p 150.00p 151.00p 30895
27/09/2023 154.00p 155.00p 153.21p 154.00p 35895
26/09/2023 154.00p 155.00p 153.00p 153.00p 372929
25/09/2023 154.00p 155.00p 153.60p 154.00p 56368
22/09/2023 154.00p 155.00p 153.50p 155.00p 220063
21/09/2023 154.00p 155.00p 153.00p 153.50p 436001
20/09/2023 154.00p 158.00p 152.66p 158.00p 606303
19/09/2023 154.00p 155.00p 150.00p 154.00p 42541
18/09/2023 154.00p 154.50p 153.00p 154.00p 66615
15/09/2023 154.00p 155.00p 153.10p 154.00p 46107
14/09/2023 154.00p 155.00p 153.00p 154.00p 26737
13/09/2023 154.00p 154.00p 153.00p 154.00p 12020
12/09/2023 154.00p 155.00p 153.00p 154.00p 531954
11/09/2023 154.00p 155.86p 153.00p 154.00p 90240
08/09/2023 154.00p 154.00p 153.00p 154.00p 21824
07/09/2023 154.00p 155.00p 153.00p 153.00p 55392
06/09/2023 153.00p 155.00p 153.00p 154.00p 312333
05/09/2023 152.00p 153.35p 150.04p 152.50p 112777
04/09/2023 152.00p 154.00p 150.30p 152.00p 560014
01/09/2023 151.00p 152.00p 150.30p 152.00p 50138
31/08/2023 151.00p 151.00p 150.00p 151.00p 9949
30/08/2023 150.50p 152.00p 150.10p 151.00p 50204
29/08/2023 151.00p 152.00p 149.00p 150.50p 7431
25/08/2023 151.00p 151.00p 150.00p 151.00p 4239
24/08/2023 151.00p 152.00p 150.00p 151.00p 23818
23/08/2023 152.00p 152.00p 150.00p 151.00p 93482
22/08/2023 152.00p 154.00p 150.00p 152.00p 49991
21/08/2023 152.00p 156.00p 151.04p 152.00p 49473
18/08/2023 150.00p 152.97p 149.10p 151.50p 118339
17/08/2023 156.50p 157.25p 150.00p 150.00p 47140
16/08/2023 157.50p 157.50p 155.00p 156.50p 21305
15/08/2023 157.00p 158.00p 156.21p 157.50p 48530
14/08/2023 157.00p 160.00p 156.00p 157.00p 23429

*Close Price adjusted for both dividends and splits