Gateley (Holdings) Plc (AIM:GTLY)
London · Delayed Price · Currency is GBP · Price in GBX 71.00
0.00 (0.00%)
May 7, 2026, 4:38 PM GMT
Gateley (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 72.00 | 72.00 | 68.00 | 71.00 | 71.00 | - | 102,502 |
| May 6, 2026 | 71.00 | 70.75 | 70.00 | 71.00 | 71.00 | - | 82,804 |
| May 5, 2026 | 71.00 | 72.00 | 69.13 | 71.00 | 71.00 | - | 162,006 |
| May 1, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 84,628 |
| Apr 30, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 57,629 |
| Apr 29, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 51,458 |
| Apr 28, 2026 | 70.00 | 69.00 | 69.00 | 70.00 | 70.00 | - | 102,235 |
| Apr 27, 2026 | 69.50 | 71.00 | 69.00 | 70.00 | 70.00 | 0.72% | 66,298 |
| Apr 24, 2026 | 69.50 | 71.00 | 69.00 | 69.50 | 69.50 | - | 116,339 |
| Apr 23, 2026 | 69.50 | 70.00 | 69.00 | 69.50 | 69.50 | - | 34,804 |
| Apr 22, 2026 | 69.15 | 70.00 | 69.00 | 69.50 | 69.50 | 4.98% | 364,136 |
| Apr 21, 2026 | 70.00 | 71.00 | 66.20 | 66.20 | 66.20 | -5.43% | 163,310 |
| Apr 20, 2026 | 70.50 | 71.00 | 69.00 | 70.00 | 70.00 | -0.71% | 253,970 |
| Apr 17, 2026 | 69.50 | 71.00 | 69.00 | 70.50 | 70.50 | 1.44% | 561,362 |
| Apr 16, 2026 | 70.00 | 71.00 | 69.13 | 69.50 | 69.50 | -0.71% | 204,912 |
| Apr 15, 2026 | 70.00 | 71.00 | 69.25 | 70.00 | 70.00 | - | 181,479 |
| Apr 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 502,627 |
| Apr 13, 2026 | 71.00 | 72.00 | 69.10 | 71.00 | 71.00 | -0.70% | 335,715 |
| Apr 10, 2026 | 68.50 | 75.50 | 68.00 | 71.50 | 71.50 | 4.38% | 859,949 |
| Apr 9, 2026 | 67.50 | 69.00 | 67.00 | 68.50 | 68.50 | 1.48% | 474,134 |
| Apr 8, 2026 | 68.90 | 69.00 | 67.00 | 67.50 | 67.50 | - | 561,690 |
| Apr 7, 2026 | 66.00 | 69.00 | 65.00 | 67.50 | 67.50 | 2.27% | 114,314 |
| Apr 2, 2026 | 68.00 | 70.00 | 65.00 | 66.00 | 66.00 | -2.94% | 902,231 |
| Apr 1, 2026 | 67.50 | 70.00 | 67.00 | 68.00 | 68.00 | - | 270,923 |
| Mar 31, 2026 | 70.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | 127,961 |
| Mar 30, 2026 | 69.00 | 71.00 | 66.60 | 69.00 | 69.00 | - | 131,213 |
| Mar 27, 2026 | 68.50 | 70.00 | 68.00 | 69.00 | 69.00 | - | 271,365 |
| Mar 26, 2026 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 126,867 |
| Mar 25, 2026 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 119,135 |
| Mar 24, 2026 | 71.00 | 72.00 | 68.00 | 68.00 | 68.00 | -2.86% | 237,868 |
| 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 |