Gateley (Holdings) Plc (AIM:GTLY)
London · Delayed Price · Currency is GBP · Price in GBX 103.50
0.00 (0.00%)
At close: Dec 31, 2025
Gateley (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 103.50 | 103.88 | 102.00 | 103.50 | 103.50 | - | 24,395 |
| Dec 30, 2025 | 103.50 | 104.00 | 102.06 | 103.50 | 103.50 | - | 48,710 |
| Dec 29, 2025 | 104.00 | 105.00 | 102.00 | 103.50 | 103.50 | -0.48% | 32,677 |
| Dec 24, 2025 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | -0.95% | 26,521 |
| Dec 23, 2025 | 105.50 | 107.00 | 103.00 | 105.00 | 105.00 | -0.47% | 86,920 |
| Dec 22, 2025 | 105.50 | 106.50 | 104.00 | 105.50 | 105.50 | - | 56,328 |
| Dec 19, 2025 | 105.50 | 107.00 | 104.00 | 105.50 | 105.50 | - | 96,701 |
| Dec 18, 2025 | 102.00 | 107.90 | 101.90 | 105.50 | 105.50 | 3.43% | 212,505 |
| Dec 17, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 219,486 |
| Dec 16, 2025 | 104.50 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 121,757 |
| Dec 15, 2025 | 104.50 | 106.00 | 104.00 | 105.00 | 105.00 | 0.48% | 110,774 |
| Dec 12, 2025 | 106.50 | 108.00 | 103.00 | 104.50 | 104.50 | -1.88% | 36,103 |
| Dec 11, 2025 | 107.50 | 108.00 | 105.30 | 106.50 | 106.50 | -0.93% | 110,416 |
| Dec 10, 2025 | 107.50 | 109.00 | 106.00 | 107.50 | 107.50 | -0.46% | 80,584 |
| Dec 9, 2025 | 103.50 | 110.00 | 102.00 | 108.00 | 108.00 | 4.85% | 685,297 |
| Dec 8, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 160,486 |
| Dec 5, 2025 | 104.50 | 105.00 | 102.60 | 103.00 | 103.00 | -1.44% | 234,122 |
| Dec 4, 2025 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | -0.48% | 227,907 |
| Dec 3, 2025 | 105.50 | 107.00 | 104.02 | 105.00 | 105.00 | -1.87% | 145,608 |
| Dec 2, 2025 | 109.50 | 110.00 | 105.00 | 107.00 | 107.00 | -2.28% | 282,943 |
| Dec 1, 2025 | 112.00 | 113.00 | 108.00 | 109.50 | 109.50 | -3.95% | 145,303 |
| Nov 28, 2025 | 112.00 | 114.00 | 110.20 | 114.00 | 114.00 | 1.79% | 79,091 |
| Nov 27, 2025 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | -0.88% | 33,690 |
| Nov 26, 2025 | 113.00 | 114.00 | 112.02 | 113.00 | 113.00 | - | 34,916 |
| Nov 25, 2025 | 113.00 | 114.00 | 112.10 | 113.00 | 113.00 | - | 15,650 |
| Nov 24, 2025 | 113.00 | 114.00 | 110.25 | 113.00 | 113.00 | - | 204,447 |
| Nov 21, 2025 | 113.00 | 113.96 | 112.00 | 113.00 | 113.00 | - | 63,855 |
| Nov 20, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 42,855 |
| Nov 19, 2025 | 116.50 | 118.00 | 113.10 | 114.00 | 114.00 | -3.39% | 79,951 |
| Nov 18, 2025 | 115.50 | 118.00 | 113.00 | 118.00 | 118.00 | 2.16% | 88,129 |
| Nov 17, 2025 | 117.50 | 120.00 | 114.00 | 115.50 | 115.50 | -1.70% | 73,717 |
| Nov 14, 2025 | 117.50 | 120.00 | 117.00 | 117.50 | 117.50 | - | 3,737,594 |
| Nov 13, 2025 | 117.50 | 119.90 | 115.00 | 117.50 | 117.50 | -2.08% | 46,320 |
| Nov 12, 2025 | 116.00 | 120.00 | 115.00 | 120.00 | 120.00 | 3.45% | 109,060 |
| Nov 11, 2025 | 116.00 | 117.00 | 112.50 | 116.00 | 116.00 | - | 65,298 |
| Nov 10, 2025 | 116.00 | 116.60 | 115.04 | 116.00 | 116.00 | - | 124,394 |
| Nov 7, 2025 | 115.50 | 117.00 | 114.06 | 116.00 | 116.00 | 0.43% | 102,896 |
| Nov 6, 2025 | 115.50 | 116.94 | 114.75 | 115.50 | 115.50 | - | 89,144 |
| Nov 5, 2025 | 115.50 | 116.40 | 114.20 | 115.50 | 115.50 | - | 95,850 |
| Nov 4, 2025 | 115.00 | 117.00 | 113.08 | 115.50 | 115.50 | 0.43% | 99,929 |
| Nov 3, 2025 | 113.50 | 117.00 | 112.00 | 115.00 | 115.00 | 1.32% | 101,166 |
| Oct 31, 2025 | 113.50 | 114.80 | 112.00 | 113.50 | 113.50 | - | 76,232 |
| Oct 30, 2025 | 113.50 | 116.00 | 111.00 | 113.50 | 113.50 | -1.30% | 621,389 |
| Oct 29, 2025 | 113.50 | 115.00 | 112.00 | 115.00 | 115.00 | 1.32% | 103,726 |
| Oct 28, 2025 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | - | 44,476 |
| Oct 27, 2025 | 114.00 | 115.00 | 112.50 | 113.50 | 113.50 | -0.44% | 64,298 |
| Oct 24, 2025 | 113.50 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 47,560 |
| Oct 23, 2025 | 116.50 | 118.00 | 111.00 | 113.50 | 113.50 | 2.71% | 296,291 |
| Oct 22, 2025 | 117.50 | 120.00 | 110.50 | 110.50 | 110.50 | -5.96% | 457,037 |
| Oct 21, 2025 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | - | 111,288 |