Gateley (Holdings) Plc (AIM:GTLY)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 75.10
+1.10 (1.49%)
Oct 26, 2026, 4:17 PM GMT
Gateley (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 73.00 | 77.00 | 73.00 | 75.10 | 75.10 | 1.49% | 319,771 |
| Oct 23, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 64,624 |
| Oct 22, 2026 | 74.00 | 74.90 | 73.00 | 74.00 | 74.00 | - | 81,035 |
| Oct 21, 2026 | 74.97 | 74.00 | 74.00 | 74.00 | 74.00 | - | 81,236 |
| Oct 20, 2026 | 72.00 | 76.00 | 71.00 | 74.00 | 74.00 | 2.78% | 305,655 |
| Oct 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | 78,045 |
| Oct 16, 2026 | 72.50 | 72.00 | 72.00 | 72.50 | 72.50 | -0.68% | 112,396 |
| Oct 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | 247,606 |
| Oct 14, 2026 | 72.40 | 73.00 | 73.00 | 73.00 | 71.00 | 0.69% | 172,031 |
| Oct 13, 2026 | 72.50 | 73.00 | 72.00 | 72.50 | 70.51 | - | 97,459 |
| Oct 12, 2026 | 72.00 | 73.00 | 71.00 | 72.50 | 70.51 | 0.69% | 125,946 |
| Oct 9, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 70.03 | - | 149,524 |
| Oct 8, 2026 | 74.00 | 75.00 | 71.49 | 72.00 | 70.03 | -2.70% | 57,310 |
| Oct 7, 2026 | 72.00 | 75.00 | 71.00 | 74.00 | 71.97 | 2.78% | 82,630 |
| Oct 6, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 70.03 | - | 175,737 |
| Oct 5, 2026 | 73.00 | 73.00 | 71.11 | 72.00 | 70.03 | -1.37% | 160,387 |
| Oct 2, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 71.00 | - | 89,137 |
| Oct 1, 2026 | 73.50 | 75.00 | 72.00 | 73.00 | 71.00 | -1.35% | 130,791 |
| Sep 30, 2026 | 72.00 | 75.00 | 71.00 | 74.00 | 71.97 | 1.93% | 140,435 |
| Sep 29, 2026 | 72.00 | 73.00 | 71.00 | 72.60 | 70.61 | 0.83% | 169,656 |
| Sep 28, 2026 | 70.00 | 73.00 | 69.74 | 72.00 | 70.03 | - | 192,577 |
| Sep 25, 2026 | 65.00 | 72.00 | 65.00 | 72.00 | 70.03 | 10.77% | 323,542 |
| Sep 24, 2026 | 65.00 | 66.70 | 64.00 | 65.00 | 63.22 | - | 76,774 |
| Sep 23, 2026 | 65.00 | 66.00 | 64.11 | 65.00 | 63.22 | 0.93% | 171,657 |
| Sep 22, 2026 | 66.00 | 67.00 | 64.00 | 64.40 | 62.64 | -2.42% | 128,735 |
| Sep 21, 2026 | 62.50 | 67.03 | 62.00 | 66.00 | 64.19 | 5.60% | 234,534 |
| Sep 18, 2026 | 60.00 | 63.00 | 60.00 | 62.50 | 60.79 | 4.17% | 278,002 |
| Sep 17, 2026 | 59.00 | 61.00 | 58.00 | 60.00 | 58.36 | - | 201,701 |
| Sep 16, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 58.36 | 1.69% | 30,543 |
| Sep 15, 2026 | 59.00 | 60.00 | 58.18 | 59.00 | 57.38 | - | 82,254 |
| Sep 14, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 57.38 | - | 104,933 |
| Sep 11, 2026 | 59.50 | 60.00 | 58.00 | 59.00 | 57.38 | -0.84% | 151,468 |
| Sep 10, 2026 | 60.00 | 60.40 | 58.75 | 59.50 | 57.87 | -0.83% | 162,409 |
| Sep 9, 2026 | 59.50 | 61.00 | 59.00 | 60.00 | 58.36 | 0.84% | 129,477 |
| Sep 8, 2026 | 61.00 | 62.00 | 59.00 | 59.50 | 57.87 | -2.46% | 102,171 |
| Sep 7, 2026 | 59.00 | 62.00 | 58.95 | 61.00 | 59.33 | 5.17% | 315,210 |
| Sep 4, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 56.41 | - | 129,329 |
| Sep 3, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 56.41 | - | 121,499 |
| Sep 2, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 56.41 | - | 162,649 |
| Sep 1, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 56.41 | -1.69% | 156,484 |
| Aug 28, 2026 | 57.00 | 60.00 | 57.50 | 59.00 | 57.38 | 1.72% | 327,336 |
| Aug 27, 2026 | 57.00 | 58.63 | 56.15 | 58.00 | 56.41 | 1.75% | 271,675 |
| Aug 26, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 55.44 | - | 103,608 |
| Aug 25, 2026 | 57.00 | 57.74 | 56.50 | 57.00 | 55.44 | - | 225,820 |
| Aug 24, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 55.44 | - | 69,533 |
| Aug 21, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 55.44 | 1.42% | 189,320 |
| Aug 20, 2026 | 56.00 | 57.00 | 55.00 | 56.20 | 54.66 | 0.36% | 276,237 |
| Aug 19, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 54.47 | - | 71,097 |
| Aug 18, 2026 | 56.00 | 56.13 | 55.02 | 56.00 | 54.47 | - | 44,956 |
| Aug 17, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 54.47 | 1.82% | 147,682 |