Gateley (Holdings) Plc (AIM:GTLY)
London · Delayed Price · Currency is GBP · Price in GBX 122.00
-2.00 (-1.61%)
Oct 10, 2025, 3:53 PM GMT+1
Gateley (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 122.00 | 124.00 | 120.08 | 122.00 | 122.00 | -1.61% | 75,889 |
| Oct 9, 2025 | 126.50 | 128.00 | 116.00 | 124.00 | 124.00 | -2.36% | 259,523 |
| Oct 8, 2025 | 128.00 | 130.00 | 123.50 | 127.00 | 120.80 | -1.17% | 177,579 |
| Oct 7, 2025 | 129.00 | 132.00 | 126.00 | 128.50 | 122.23 | -0.39% | 297,749 |
| Oct 6, 2025 | 129.00 | 131.99 | 126.00 | 129.00 | 122.70 | -1.53% | 126,415 |
| Oct 3, 2025 | 129.00 | 131.25 | 126.60 | 131.00 | 124.60 | 1.55% | 296,746 |
| Oct 2, 2025 | 129.00 | 132.00 | 126.60 | 129.00 | 122.70 | -1.53% | 93,167 |
| Oct 1, 2025 | 128.00 | 132.00 | 126.00 | 131.00 | 124.60 | 2.34% | 92,960 |
| Sep 30, 2025 | 124.00 | 128.00 | 123.00 | 128.00 | 121.75 | 3.23% | 203,854 |
| Sep 29, 2025 | 124.00 | 125.00 | 123.34 | 124.00 | 117.95 | - | 59,842 |
| Sep 26, 2025 | 124.00 | 124.96 | 124.00 | 124.00 | 117.95 | - | 1,571,550 |
| Sep 25, 2025 | 126.00 | 126.00 | 123.15 | 124.00 | 117.95 | -1.59% | 102,586 |
| Sep 24, 2025 | 124.50 | 126.00 | 123.15 | 126.00 | 119.85 | -0.79% | 58,567 |
| Sep 23, 2025 | 126.00 | 127.00 | 124.00 | 127.00 | 120.80 | -1.93% | 71,351 |
| Sep 22, 2025 | 126.00 | 129.50 | 125.00 | 129.50 | 123.18 | 2.78% | 70,141 |
| Sep 19, 2025 | 126.00 | 126.96 | 125.04 | 126.00 | 119.85 | - | 21,540 |
| Sep 18, 2025 | 126.00 | 127.00 | 124.43 | 126.00 | 119.85 | -9.35% | 55,392 |
| Sep 17, 2025 | 126.50 | 139.00 | 124.70 | 139.00 | 132.21 | 9.88% | 20,469 |
| Sep 16, 2025 | 129.00 | 129.00 | 125.00 | 126.50 | 120.32 | -0.39% | 47,406 |
| Sep 15, 2025 | 128.00 | 129.92 | 126.04 | 127.00 | 120.80 | -0.78% | 101,084 |
| Sep 12, 2025 | 126.50 | 131.00 | 126.00 | 128.00 | 121.75 | -1.16% | 61,687 |
| Sep 11, 2025 | 132.50 | 133.00 | 126.00 | 129.50 | 123.18 | -2.63% | 123,502 |
| Sep 10, 2025 | 132.50 | 133.00 | 130.00 | 133.00 | 126.51 | 0.38% | 64,080 |
| Sep 9, 2025 | 132.50 | 132.65 | 129.50 | 132.50 | 126.03 | - | 71,265 |
| Sep 8, 2025 | 131.00 | 135.00 | 131.00 | 132.50 | 126.03 | 1.15% | 1,187,696 |
| Sep 5, 2025 | 127.50 | 132.00 | 127.50 | 131.00 | 124.60 | 2.75% | 136,262 |
| Sep 4, 2025 | 126.00 | 129.00 | 126.00 | 127.50 | 121.28 | 1.19% | 43,745 |
| Sep 3, 2025 | 126.00 | 126.95 | 126.00 | 126.00 | 119.85 | - | 98,914 |
| Sep 2, 2025 | 126.00 | 127.00 | 125.88 | 126.00 | 119.85 | - | 17,948 |
| Sep 1, 2025 | 126.15 | 129.00 | 125.00 | 126.00 | 119.85 | -0.79% | 58,175 |
| Aug 29, 2025 | 125.65 | 129.00 | 125.00 | 127.00 | 120.80 | 0.79% | 67,276 |
| Aug 28, 2025 | 125.60 | 127.00 | 125.60 | 126.00 | 119.85 | - | 67,941 |
| Aug 27, 2025 | 127.00 | 127.00 | 125.55 | 126.00 | 119.85 | 0.40% | 58,600 |
| Aug 26, 2025 | 125.00 | 127.00 | 125.00 | 125.50 | 119.37 | 0.40% | 165,955 |
| Aug 22, 2025 | 124.96 | 127.00 | 124.05 | 125.00 | 118.90 | 0.81% | 27,749 |
| Aug 21, 2025 | 123.50 | 128.00 | 122.00 | 124.00 | 117.95 | -0.80% | 43,578 |
| Aug 20, 2025 | 128.00 | 128.00 | 123.25 | 125.00 | 118.90 | - | 51,817 |
| Aug 19, 2025 | 122.50 | 127.35 | 122.50 | 125.00 | 118.90 | - | 25,732 |
| Aug 18, 2025 | 123.25 | 128.00 | 122.00 | 125.00 | 118.90 | - | 55,983 |
| Aug 15, 2025 | 124.45 | 127.00 | 121.78 | 125.00 | 118.90 | 2.04% | 65,306 |
| Aug 14, 2025 | 122.96 | 125.20 | 120.28 | 122.50 | 116.52 | -0.81% | 56,072 |
| Aug 13, 2025 | 125.25 | 125.25 | 122.96 | 123.50 | 117.47 | - | 20,709 |
| Aug 12, 2025 | 123.20 | 123.50 | 120.14 | 123.50 | 117.47 | - | 50,544 |
| Aug 11, 2025 | 120.00 | 123.50 | 120.00 | 123.50 | 117.47 | - | 34,852 |
| Aug 8, 2025 | 122.75 | 127.00 | 120.46 | 123.50 | 117.47 | - | 193,496 |
| Aug 7, 2025 | 126.00 | 126.00 | 120.00 | 123.50 | 117.47 | - | 19,395 |
| Aug 6, 2025 | 125.50 | 127.00 | 122.35 | 123.50 | 117.47 | - | 58,400 |
| Aug 5, 2025 | 122.35 | 126.00 | 121.16 | 123.50 | 117.47 | 1.23% | 84,081 |
| Aug 4, 2025 | 125.90 | 126.00 | 122.00 | 122.00 | 116.04 | 1.67% | 45,223 |
| Aug 1, 2025 | 125.90 | 126.00 | 120.00 | 120.00 | 114.14 | -2.44% | 60,340 |