Gateley (Holdings) Plc (AIM:GTLY)
London · Delayed Price · Currency is GBP · Price in GBX 74.00
-3.00 (-3.90%)
At close: Mar 3, 2026
Gateley (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 77.00 | 78.00 | 73.00 | 74.00 | 74.00 | -3.90% | 230,903 |
| Mar 2, 2026 | 78.00 | 78.00 | 78.00 | 77.00 | 77.00 | -2.53% | 274,822 |
| Feb 27, 2026 | 79.50 | 80.00 | 77.50 | 79.00 | 79.00 | -1.25% | 500,313 |
| Feb 26, 2026 | 83.00 | 83.00 | 82.00 | 80.00 | 80.00 | -4.76% | 262,857 |
| Feb 25, 2026 | 86.00 | 87.00 | 82.00 | 84.00 | 84.00 | -2.33% | 309,818 |
| Feb 24, 2026 | 88.50 | 88.39 | 85.00 | 86.00 | 86.00 | -2.27% | 313,661 |
| Feb 23, 2026 | 88.50 | 90.00 | 87.00 | 88.00 | 88.00 | 0.57% | 183,007 |
| Feb 20, 2026 | 89.00 | 90.00 | 87.10 | 87.50 | 87.50 | -1.69% | 109,470 |
| Feb 19, 2026 | 89.00 | 89.00 | 87.20 | 89.00 | 89.00 | -1.66% | 198,845 |
| Feb 18, 2026 | 92.00 | 93.00 | 89.50 | 90.50 | 87.20 | -1.63% | 513,352 |
| Feb 17, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 88.65 | -1.08% | 180,205 |
| Feb 16, 2026 | 93.00 | 95.00 | 92.00 | 93.00 | 89.61 | - | 254,276 |
| Feb 13, 2026 | 92.50 | 94.00 | 92.11 | 93.00 | 89.61 | 0.54% | 202,297 |
| Feb 12, 2026 | 93.50 | 94.00 | 92.00 | 92.50 | 89.13 | -1.07% | 100,998 |
| Feb 11, 2026 | 93.50 | 94.00 | 93.05 | 93.50 | 90.09 | - | 125,458 |
| Feb 10, 2026 | 94.00 | 95.00 | 93.10 | 93.50 | 90.09 | -0.53% | 190,439 |
| Feb 9, 2026 | 94.50 | 95.00 | 92.60 | 94.00 | 90.57 | -0.63% | 103,836 |
| Feb 6, 2026 | 94.50 | 96.00 | 94.10 | 94.60 | 91.15 | -1.46% | 175,690 |
| Feb 5, 2026 | 92.50 | 96.00 | 92.00 | 96.00 | 92.50 | 3.23% | 667,733 |
| Feb 4, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 89.61 | -1.06% | 120,527 |
| Feb 3, 2026 | 94.00 | 95.00 | 93.50 | 94.00 | 90.57 | - | 1,763,256 |
| Feb 2, 2026 | 95.50 | 97.00 | 93.00 | 94.00 | 90.57 | -1.57% | 317,378 |
| Jan 30, 2026 | 95.50 | 96.00 | 95.00 | 95.50 | 92.02 | - | 421,162 |
| Jan 29, 2026 | 96.00 | 97.00 | 95.00 | 95.50 | 92.02 | -0.52% | 204,959 |
| Jan 28, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 92.50 | 1.05% | 352,655 |
| Jan 27, 2026 | 94.00 | 95.00 | 93.00 | 95.00 | 91.54 | - | 85,608 |
| Jan 26, 2026 | 96.00 | 97.00 | 94.00 | 95.00 | 91.54 | -1.04% | 282,572 |
| Jan 23, 2026 | 94.00 | 97.00 | 92.25 | 96.00 | 92.50 | -0.83% | 116,729 |
| Jan 22, 2026 | 94.50 | 97.00 | 92.25 | 96.80 | 93.27 | 2.43% | 395,592 |
| Jan 21, 2026 | 95.50 | 96.00 | 91.56 | 94.50 | 91.05 | -2.07% | 459,515 |
| Jan 20, 2026 | 97.50 | 100.00 | 96.00 | 96.50 | 92.98 | -1.53% | 199,325 |
| Jan 19, 2026 | 98.50 | 100.00 | 97.00 | 98.00 | 94.43 | -1.01% | 105,130 |
| Jan 16, 2026 | 100.50 | 101.00 | 98.00 | 99.00 | 95.39 | -1.98% | 620,623 |
| Jan 15, 2026 | 102.00 | 103.00 | 98.00 | 101.00 | 97.32 | -0.98% | 209,677 |
| Jan 14, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 98.28 | -0.97% | 112,769 |
| Jan 13, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 99.24 | - | 131,132 |
| Jan 12, 2026 | 102.50 | 103.00 | 101.11 | 103.00 | 99.24 | 0.49% | 97,604 |
| Jan 9, 2026 | 102.50 | 102.90 | 102.00 | 102.50 | 98.76 | -2.84% | 79,212 |
| Jan 8, 2026 | 103.00 | 105.50 | 102.00 | 105.50 | 101.65 | 2.43% | 59,683 |
| Jan 7, 2026 | 103.50 | 105.00 | 102.00 | 103.00 | 99.24 | -0.48% | 88,311 |
| Jan 6, 2026 | 103.50 | 105.00 | 102.50 | 103.50 | 99.73 | - | 117,750 |
| Jan 5, 2026 | 103.50 | 105.00 | 102.02 | 103.50 | 99.73 | - | 57,211 |
| Jan 2, 2026 | 103.50 | 104.70 | 102.00 | 103.50 | 99.73 | - | 61,543 |
| Dec 31, 2025 | 103.50 | 103.88 | 102.00 | 103.50 | 99.73 | - | 24,395 |
| Dec 30, 2025 | 103.50 | 104.00 | 102.06 | 103.50 | 99.73 | - | 48,710 |
| Dec 29, 2025 | 104.00 | 105.00 | 102.00 | 103.50 | 99.73 | -0.48% | 32,677 |
| Dec 24, 2025 | 105.00 | 107.00 | 103.00 | 104.00 | 100.21 | -0.95% | 26,521 |
| Dec 23, 2025 | 105.50 | 107.00 | 103.00 | 105.00 | 101.17 | -0.47% | 99,420 |
| Dec 22, 2025 | 105.50 | 106.50 | 104.00 | 105.50 | 101.65 | - | 56,328 |
| Dec 19, 2025 | 105.50 | 107.00 | 104.00 | 105.50 | 101.65 | - | 96,701 |