Gateley (Holdings) Plc (AIM:GTLY)
London · Delayed Price · Currency is GBP · Price in GBX 93.50
0.00 (0.00%)
Feb 11, 2026, 4:17 PM GMT
Gateley (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 93.95 | 93.20 | 93.20 | 93.50 | 93.50 | - | 125,458 |
| Feb 10, 2026 | 94.30 | 95.00 | 93.10 | 93.50 | 93.50 | -0.53% | 140,439 |
| Feb 9, 2026 | 94.49 | 92.60 | 92.60 | 94.00 | 94.00 | -0.63% | 103,835 |
| Feb 6, 2026 | 94.50 | 96.00 | 94.10 | 94.60 | 94.60 | -1.46% | 175,690 |
| Feb 5, 2026 | 92.50 | 96.00 | 92.00 | 96.00 | 96.00 | 3.23% | 667,733 |
| Feb 4, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 120,527 |
| Feb 3, 2026 | 94.00 | 95.00 | 93.50 | 94.00 | 94.00 | - | 1,763,256 |
| Feb 2, 2026 | 95.68 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | 265,125 |
| Jan 30, 2026 | 95.50 | 96.00 | 95.00 | 95.50 | 95.50 | - | 421,162 |
| Jan 29, 2026 | 96.00 | 97.00 | 95.00 | 95.50 | 95.50 | -0.52% | 204,959 |
| Jan 28, 2026 | 96.13 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | 336,244 |
| Jan 27, 2026 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | - | 85,608 |
| Jan 26, 2026 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 282,572 |
| Jan 23, 2026 | 94.00 | 97.00 | 92.25 | 96.00 | 96.00 | -0.83% | 116,729 |
| Jan 22, 2026 | 94.50 | 97.00 | 92.25 | 96.80 | 96.80 | 2.43% | 395,552 |
| 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 |