Gateley (Holdings) Plc (AIM:GTLY)
London · Delayed Price · Currency is GBP · Price in GBX 62.00
+1.00 (1.64%)
Jul 28, 2026, 8:35 AM GMT
Gateley (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | - |
| Jul 27, 2026 | 59.70 | 63.00 | 60.00 | 61.00 | 61.00 | 3.39% | 606,724 |
| Jul 24, 2026 | 58.70 | 58.40 | 58.40 | 59.00 | 59.00 | 1.72% | 192,499 |
| Jul 23, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 191,774 |
| Jul 22, 2026 | 58.50 | 59.00 | 57.40 | 59.00 | 59.00 | - | 259,511 |
| Jul 21, 2026 | 52.30 | 59.00 | 59.00 | 59.00 | 59.00 | 9.26% | 1,767,315 |
| Jul 20, 2026 | 55.70 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | 414,554 |
| Jul 17, 2026 | 55.50 | 57.00 | 53.00 | 56.00 | 56.00 | 0.90% | 319,877 |
| Jul 16, 2026 | 54.60 | 57.00 | 53.00 | 55.50 | 55.50 | 0.91% | 93,214 |
| Jul 15, 2026 | 55.50 | 57.00 | 53.00 | 55.00 | 55.00 | -0.90% | 57,050 |
| Jul 14, 2026 | 55.50 | 57.00 | 53.30 | 55.50 | 55.50 | - | 443,368 |
| Jul 13, 2026 | 53.85 | 57.00 | 51.00 | 55.50 | 55.50 | 6.73% | 441,624 |
| Jul 10, 2026 | 52.00 | 54.00 | 50.05 | 52.00 | 52.00 | - | 234,625 |
| Jul 9, 2026 | 51.00 | 52.45 | 50.00 | 52.00 | 52.00 | 1.96% | 93,366 |
| Jul 8, 2026 | 52.50 | 54.00 | 50.00 | 51.00 | 51.00 | -2.86% | 379,752 |
| 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 |