Gateley (Holdings) Plc (AIM:GTLY)
London · Delayed Price · Currency is GBP · Price in GBX 96.80
+2.30 (2.43%)
Jan 22, 2026, 4:37 PM GMT
Gateley (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 95.90 | 95.00 | 95.00 | 94.50 | 94.50 | -2.07% | 459,016 |
| Jan 20, 2026 | 97.50 | 100.00 | 96.00 | 96.50 | 96.50 | -1.53% | 199,325 |
| Jan 19, 2026 | 98.50 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 105,130 |
| Jan 16, 2026 | 100.50 | 101.00 | 98.00 | 99.00 | 99.00 | -1.98% | 620,623 |
| Jan 15, 2026 | 102.00 | 103.00 | 98.00 | 101.00 | 101.00 | -0.98% | 209,677 |
| Jan 14, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 112,769 |
| Jan 13, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 131,132 |
| Jan 12, 2026 | 102.50 | 103.00 | 101.11 | 103.00 | 103.00 | 0.49% | 97,604 |
| Jan 9, 2026 | 102.50 | 102.90 | 102.00 | 102.50 | 102.50 | -2.84% | 79,212 |
| Jan 8, 2026 | 103.00 | 105.50 | 102.00 | 105.50 | 105.50 | 2.43% | 59,683 |
| Jan 7, 2026 | 103.50 | 105.00 | 102.00 | 103.00 | 103.00 | -0.48% | 88,311 |
| Jan 6, 2026 | 103.50 | 105.00 | 102.50 | 103.50 | 103.50 | - | 117,750 |
| Jan 5, 2026 | 103.50 | 105.00 | 102.02 | 103.50 | 103.50 | - | 57,211 |
| Jan 2, 2026 | 103.50 | 104.70 | 102.00 | 103.50 | 103.50 | - | 61,543 |
| 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 |