Gateley (Holdings) Plc (AIM:GTLY)
London · Delayed Price · Currency is GBP · Price in GBX 53.00
-1.00 (-1.85%)
Jul 7, 2026, 4:08 PM GMT
Gateley (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 52.50 | 54.20 | 52.00 | 52.50 | 52.50 | -2.78% | 81,025 |
| Jul 6, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 106,897 |
| Jul 3, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 67,661 |
| Jul 2, 2026 | 55.00 | 56.00 | 53.20 | 54.00 | 54.00 | -1.82% | 91,787 |
| Jul 1, 2026 | 55.50 | 57.20 | 54.00 | 55.00 | 55.00 | -0.90% | 108,443 |
| Jun 30, 2026 | 55.50 | 56.65 | 54.00 | 55.50 | 55.50 | - | 63,837 |
| Jun 29, 2026 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | - | 212,749 |
| Jun 26, 2026 | 53.00 | 56.40 | 52.50 | 55.50 | 55.50 | 6.73% | 371,677 |
| Jun 25, 2026 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | 419,210 |
| Jun 24, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 74,761 |
| Jun 23, 2026 | 52.00 | 53.00 | 51.30 | 52.50 | 52.50 | - | 96,981 |
| Jun 22, 2026 | 52.50 | 53.00 | 51.00 | 52.50 | 52.50 | - | 293,302 |
| Jun 19, 2026 | 52.00 | 53.00 | 51.00 | 52.50 | 52.50 | 0.96% | 154,811 |
| Jun 18, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | -0.76% | 383,737 |
| Jun 17, 2026 | 55.45 | 55.00 | 52.40 | 52.40 | 52.40 | -5.59% | 510,495 |
| Jun 16, 2026 | 56.50 | 57.00 | 55.00 | 55.50 | 55.50 | -0.89% | 234,000 |
| Jun 15, 2026 | 57.50 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 68,987 |
| Jun 12, 2026 | 57.00 | 57.50 | 53.00 | 57.00 | 57.00 | 1.79% | 285,088 |
| Jun 11, 2026 | 56.50 | 57.00 | 55.00 | 56.00 | 56.00 | - | 262,675 |
| Jun 10, 2026 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.11% | 390,687 |
| Jun 9, 2026 | 58.50 | 59.00 | 57.00 | 57.80 | 57.80 | -1.20% | 166,223 |
| Jun 8, 2026 | 59.00 | 60.00 | 57.13 | 58.50 | 58.50 | -2.17% | 186,635 |
| Jun 5, 2026 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | 1.36% | 594,191 |
| Jun 4, 2026 | 67.75 | 60.40 | 58.40 | 59.00 | 59.00 | -11.14% | 2,822,551 |
| Jun 3, 2026 | 67.00 | 67.00 | 66.40 | 66.40 | 66.40 | -1.63% | 91,320 |
| Jun 2, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 417,376 |
| Jun 1, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | 0.75% | 284,504 |
| May 29, 2026 | 67.50 | 69.00 | 66.00 | 67.00 | 67.00 | -0.74% | 248,913 |
| May 28, 2026 | 67.50 | 67.20 | 66.16 | 67.50 | 67.50 | - | 119,053 |
| May 27, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | 0.75% | 259,107 |
| May 26, 2026 | 67.50 | 69.00 | 65.25 | 67.00 | 67.00 | -0.74% | 105,021 |
| May 22, 2026 | 66.50 | 69.00 | 65.00 | 67.50 | 67.50 | 0.75% | 137,538 |
| May 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | 188,613 |
| May 20, 2026 | 67.00 | 68.00 | 65.00 | 66.50 | 66.50 | -0.75% | 127,831 |
| May 19, 2026 | 67.50 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 145,532 |
| May 18, 2026 | 67.50 | 68.00 | 67.00 | 68.00 | 68.00 | - | 101,786 |
| May 15, 2026 | 70.50 | 72.00 | 67.00 | 68.00 | 68.00 | -1.45% | 225,352 |
| May 14, 2026 | 71.00 | 72.00 | 68.50 | 69.00 | 69.00 | -2.82% | 122,811 |
| May 13, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 45,428 |
| May 12, 2026 | 71.50 | 72.00 | 71.00 | 71.00 | 71.00 | -0.56% | 494,091 |
| May 11, 2026 | 71.00 | 72.00 | 70.00 | 71.40 | 71.40 | -0.83% | 363,782 |
| May 8, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 587,026 |
| May 7, 2026 | 71.00 | 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 | 71.00 | 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 |