Gateley (Holdings) Plc (AIM:GTLY)
London · Delayed Price · Currency is GBP · Price in GBX 132.50
0.00 (0.00%)
Sep 9, 2025, 1:33 PM GMT+1
Gateley (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 129.50 | 132.23 | 129.50 | 132.23 | 132.23 | -0.20% | 25,964 |
| Sep 8, 2025 | 131.00 | 135.00 | 131.00 | 132.50 | 132.50 | 1.15% | 884,415 |
| Sep 5, 2025 | 127.50 | 132.00 | 127.50 | 131.00 | 131.00 | 2.75% | 136,262 |
| Sep 4, 2025 | 126.00 | 129.00 | 126.00 | 127.50 | 127.50 | 1.19% | 43,745 |
| Sep 3, 2025 | 126.00 | 126.95 | 126.00 | 126.00 | 126.00 | - | 98,914 |
| Sep 2, 2025 | 126.00 | 127.00 | 125.88 | 126.00 | 126.00 | - | 17,948 |
| Sep 1, 2025 | 126.15 | 129.00 | 125.00 | 126.00 | 126.00 | -0.79% | 58,175 |
| Aug 29, 2025 | 125.65 | 129.00 | 125.00 | 127.00 | 127.00 | 0.79% | 67,276 |
| Aug 28, 2025 | 125.60 | 127.00 | 125.60 | 126.00 | 126.00 | - | 67,941 |
| Aug 27, 2025 | 127.00 | 127.00 | 125.55 | 126.00 | 126.00 | 0.40% | 58,600 |
| Aug 26, 2025 | 125.00 | 127.00 | 125.00 | 125.50 | 125.50 | 0.40% | 165,955 |
| Aug 22, 2025 | 124.96 | 127.00 | 124.05 | 125.00 | 125.00 | 0.81% | 27,749 |
| Aug 21, 2025 | 123.50 | 128.00 | 122.00 | 124.00 | 124.00 | -0.80% | 43,578 |
| Aug 20, 2025 | 128.00 | 128.00 | 123.25 | 125.00 | 125.00 | - | 51,817 |
| Aug 19, 2025 | 122.50 | 127.35 | 122.50 | 125.00 | 125.00 | - | 25,732 |
| Aug 18, 2025 | 123.25 | 128.00 | 122.00 | 125.00 | 125.00 | - | 55,983 |
| Aug 15, 2025 | 124.45 | 127.00 | 121.78 | 125.00 | 125.00 | 2.04% | 65,306 |
| Aug 14, 2025 | 122.96 | 125.20 | 120.28 | 122.50 | 122.50 | -0.81% | 56,072 |
| Aug 13, 2025 | 125.25 | 125.25 | 122.96 | 123.50 | 123.50 | - | 20,709 |
| Aug 12, 2025 | 123.20 | 123.50 | 120.14 | 123.50 | 123.50 | - | 50,544 |
| Aug 11, 2025 | 120.00 | 123.50 | 120.00 | 123.50 | 123.50 | - | 34,852 |
| Aug 8, 2025 | 122.75 | 127.00 | 120.46 | 123.50 | 123.50 | - | 193,496 |
| Aug 7, 2025 | 126.00 | 126.00 | 120.00 | 123.50 | 123.50 | - | 19,395 |
| Aug 6, 2025 | 125.50 | 127.00 | 122.35 | 123.50 | 123.50 | - | 58,400 |
| Aug 5, 2025 | 122.35 | 126.00 | 121.16 | 123.50 | 123.50 | 1.23% | 84,081 |
| Aug 4, 2025 | 125.90 | 126.00 | 122.00 | 122.00 | 122.00 | 1.67% | 45,223 |
| Aug 1, 2025 | 125.90 | 126.00 | 120.00 | 120.00 | 120.00 | -2.44% | 60,340 |
| Jul 31, 2025 | 122.26 | 126.00 | 122.26 | 123.00 | 123.00 | - | 10,293 |
| Jul 30, 2025 | 125.95 | 126.30 | 122.26 | 123.00 | 123.00 | -0.40% | 33,107 |
| Jul 29, 2025 | 125.40 | 127.00 | 121.80 | 123.50 | 123.50 | 0.41% | 176,529 |
| Jul 28, 2025 | 123.60 | 126.00 | 120.00 | 123.00 | 123.00 | 0.82% | 1,051,342 |
| Jul 25, 2025 | 121.55 | 124.00 | 121.00 | 122.00 | 122.00 | - | 60,088 |
| Jul 24, 2025 | 121.31 | 125.95 | 121.20 | 122.00 | 122.00 | -0.41% | 100,972 |
| Jul 23, 2025 | 121.65 | 125.20 | 121.00 | 122.50 | 122.50 | -0.41% | 32,208 |
| Jul 22, 2025 | 123.13 | 127.50 | 122.00 | 123.00 | 123.00 | -0.81% | 78,674 |
| Jul 21, 2025 | 124.00 | 125.00 | 122.30 | 124.00 | 124.00 | 1.22% | 62,824 |
| Jul 18, 2025 | 127.40 | 129.00 | 121.00 | 122.50 | 122.50 | -3.54% | 257,688 |
| Jul 17, 2025 | 127.63 | 129.70 | 125.00 | 127.00 | 127.00 | -1.17% | 80,487 |
| Jul 16, 2025 | 130.90 | 134.00 | 126.00 | 128.50 | 128.50 | -2.65% | 64,190 |
| Jul 15, 2025 | 133.88 | 135.00 | 130.60 | 132.00 | 132.00 | -1.12% | 109,652 |
| Jul 14, 2025 | 134.00 | 135.00 | 132.00 | 133.50 | 133.50 | - | 69,281 |
| Jul 11, 2025 | 134.94 | 135.00 | 132.00 | 133.50 | 133.50 | - | 67,623 |
| Jul 10, 2025 | 134.94 | 135.00 | 133.50 | 133.50 | 133.50 | - | 135,284 |
| Jul 9, 2025 | 135.00 | 135.00 | 133.50 | 133.50 | 133.50 | - | 209,853 |
| Jul 8, 2025 | 133.00 | 135.00 | 133.00 | 133.50 | 133.50 | - | 30,705 |
| Jul 7, 2025 | 135.00 | 135.00 | 133.50 | 133.50 | 133.50 | - | 58,207 |
| Jul 4, 2025 | 134.94 | 135.00 | 132.36 | 133.50 | 133.50 | - | 140,372 |
| Jul 3, 2025 | 132.63 | 135.00 | 132.63 | 133.50 | 133.50 | 0.38% | 66,784 |
| Jul 2, 2025 | 133.70 | 135.00 | 132.17 | 133.00 | 133.00 | 0.38% | 23,832 |
| Jul 1, 2025 | 132.90 | 134.00 | 131.11 | 132.50 | 132.50 | 0.38% | 148,819 |