Gateley (Holdings) Plc (AIM:GTLY)
London · Delayed Price · Currency is GBP · Price in GBX 72.00
-1.00 (-1.37%)
Oct 5, 2026, 4:16 PM GMT
Gateley (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 73.00 | 73.00 | 71.11 | 72.00 | 72.00 | -1.37% | 160,387 |
| Oct 2, 2026 | 72.07 | 74.00 | 72.00 | 73.00 | 73.00 | - | 89,137 |
| Oct 1, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 130,790 |
| Sep 30, 2026 | 73.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.93% | 101,644 |
| Sep 29, 2026 | 71.66 | 72.60 | 72.60 | 72.60 | 72.60 | 0.83% | 169,656 |
| Sep 28, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 192,576 |
| Sep 25, 2026 | 66.00 | 72.00 | 72.00 | 72.00 | 72.00 | 10.77% | 283,541 |
| Sep 24, 2026 | 64.95 | 66.70 | 64.00 | 65.00 | 65.00 | - | 76,777 |
| Sep 23, 2026 | 64.65 | 66.00 | 64.11 | 65.00 | 65.00 | 0.93% | 171,657 |
| Sep 22, 2026 | 67.00 | 65.00 | 64.40 | 64.40 | 64.40 | -2.42% | 128,735 |
| Sep 21, 2026 | 62.27 | 67.03 | 62.00 | 66.00 | 66.00 | 5.60% | 233,533 |
| Sep 18, 2026 | 60.00 | 63.00 | 60.00 | 62.50 | 62.50 | 4.17% | 278,002 |
| Sep 17, 2026 | 58.00 | 61.00 | 58.00 | 60.00 | 60.00 | - | 201,701 |
| Sep 16, 2026 | 59.44 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 30,543 |
| Sep 15, 2026 | 59.96 | 60.00 | 58.18 | 59.00 | 59.00 | - | 82,255 |
| Sep 14, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 104,933 |
| Sep 11, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -0.84% | 151,469 |
| Sep 10, 2026 | 60.00 | 60.40 | 58.75 | 59.50 | 59.50 | -0.83% | 162,409 |
| Sep 9, 2026 | 59.88 | 61.00 | 59.00 | 60.00 | 60.00 | 0.84% | 129,478 |
| Sep 8, 2026 | 61.00 | 62.00 | 59.00 | 59.50 | 59.50 | -2.46% | 102,171 |
| Sep 7, 2026 | 59.00 | 62.00 | 58.95 | 61.00 | 61.00 | 5.17% | 315,210 |
| Sep 4, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 129,329 |
| Sep 3, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 121,499 |
| Sep 2, 2026 | 57.70 | 59.00 | 56.00 | 58.00 | 58.00 | - | 162,650 |
| Sep 1, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 156,484 |
| Aug 28, 2026 | 57.00 | 60.00 | 57.50 | 59.00 | 59.00 | 1.72% | 327,336 |
| Aug 27, 2026 | 57.00 | 58.63 | 56.15 | 58.00 | 58.00 | 1.75% | 271,675 |
| Aug 26, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 103,608 |
| Aug 25, 2026 | 57.00 | 57.74 | 56.50 | 57.00 | 57.00 | - | 225,820 |
| Aug 24, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 69,533 |
| Aug 21, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.42% | 189,320 |
| Aug 20, 2026 | 56.00 | 57.00 | 55.00 | 56.20 | 56.20 | 0.36% | 276,237 |
| Aug 19, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 71,097 |
| Aug 18, 2026 | 56.00 | 56.13 | 55.02 | 56.00 | 56.00 | - | 44,956 |
| Aug 17, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 147,682 |
| Aug 14, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 112,393 |
| Aug 13, 2026 | 56.50 | 58.00 | 55.00 | 55.00 | 55.00 | -2.65% | 193,108 |
| Aug 12, 2026 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | - | 267,233 |
| Aug 11, 2026 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | - | 228,824 |
| Aug 10, 2026 | 56.00 | 58.00 | 55.30 | 56.50 | 56.50 | 2.73% | 152,284 |
| Aug 7, 2026 | 58.00 | 59.00 | 55.00 | 55.00 | 55.00 | -5.17% | 164,446 |
| Aug 6, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 107,674 |
| Aug 5, 2026 | 58.50 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 39,528 |
| Aug 4, 2026 | 58.50 | 59.00 | 57.05 | 58.00 | 58.00 | -0.34% | 157,172 |
| Aug 3, 2026 | 58.50 | 60.00 | 57.00 | 58.20 | 58.20 | -1.36% | 325,934 |
| Jul 31, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 139,571 |
| Jul 30, 2026 | 59.50 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 81,858 |
| Jul 29, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 613,287 |
| Jul 28, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 91,735 |
| Jul 27, 2026 | 59.00 | 63.00 | 59.00 | 61.00 | 61.00 | 3.39% | 611,723 |