Gateley (Holdings) Plc (AIM:GTLY)
London · Delayed Price · Currency is GBP · Price in GBX 69.00
-1.00 (-1.43%)
Mar 24, 2026, 3:36 PM GMT
Gateley (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 70.98 | 71.00 | 69.50 | 69.50 | - | -0.71% | 57,223 |
| Mar 23, 2026 | 74.00 | 75.00 | 69.25 | 70.00 | 70.00 | -5.41% | 289,041 |
| Mar 20, 2026 | 73.75 | 75.00 | 73.02 | 74.00 | 74.00 | - | 151,318 |
| Mar 19, 2026 | 73.50 | 76.90 | 73.00 | 74.00 | 74.00 | 0.68% | 226,980 |
| Mar 18, 2026 | 72.50 | 74.00 | 72.00 | 73.50 | 73.50 | 1.38% | 186,246 |
| Mar 17, 2026 | 72.50 | 74.00 | 71.45 | 72.50 | 72.50 | - | 152,376 |
| Mar 16, 2026 | 71.50 | 74.00 | 70.35 | 72.50 | 72.50 | 1.40% | 226,036 |
| Mar 13, 2026 | 72.00 | 73.00 | 70.25 | 71.50 | 71.50 | -0.69% | 64,299 |
| Mar 12, 2026 | 72.50 | 74.00 | 71.00 | 72.00 | 72.00 | -0.69% | 154,883 |
| Mar 11, 2026 | 72.00 | 74.00 | 71.00 | 72.50 | 72.50 | 2.11% | 392,764 |
| Mar 10, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 322,686 |
| Mar 9, 2026 | 73.50 | 74.20 | 70.00 | 72.00 | 72.00 | -2.04% | 370,744 |
| Mar 6, 2026 | 74.00 | 75.00 | 73.00 | 73.50 | 73.50 | -2.00% | 187,709 |
| Mar 5, 2026 | 74.50 | 77.00 | 74.00 | 75.00 | 75.00 | - | 419,217 |
| Mar 4, 2026 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1.35% | 363,517 |
| Mar 3, 2026 | 77.00 | 78.00 | 73.00 | 74.00 | 74.00 | -3.90% | 230,903 |
| Mar 2, 2026 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -2.53% | 275,609 |
| Feb 27, 2026 | 79.50 | 80.00 | 77.50 | 79.00 | 79.00 | -1.25% | 500,313 |
| Feb 26, 2026 | 82.50 | 84.00 | 79.00 | 80.00 | 80.00 | -4.76% | 362,857 |
| 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 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | -1.66% | 200,633 |
| 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 |