Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gateley (Holdings)

Date Open High Low Close* Volume
22/11/2024 133.00p 133.95p 131.00p 135.00p 24664
21/11/2024 133.50p 135.00p 131.00p 133.00p 30518
20/11/2024 133.50p 134.97p 132.00p 133.50p 21188
19/11/2024 133.50p 134.70p 129.50p 132.00p 69287
18/11/2024 135.00p 138.00p 131.00p 132.00p 24046
15/11/2024 135.00p 138.00p 132.00p 135.00p 47452
14/11/2024 135.00p 135.00p 133.50p 135.00p 60001
13/11/2024 134.50p 138.00p 132.00p 135.00p 40785
12/11/2024 133.00p 137.00p 132.50p 134.50p 53755
11/11/2024 131.50p 135.00p 130.80p 133.00p 91268
08/11/2024 131.50p 133.00p 130.00p 131.50p 59325
07/11/2024 130.50p 131.97p 130.00p 131.50p 94494
06/11/2024 130.00p 131.96p 128.20p 130.50p 212943
05/11/2024 130.00p 132.00p 130.00p 130.00p 23880
04/11/2024 130.00p 132.00p 128.00p 130.00p 48452
01/11/2024 128.50p 131.80p 128.00p 130.00p 147509
31/10/2024 128.00p 132.00p 127.00p 132.00p 307931
30/10/2024 117.50p 130.00p 116.00p 130.00p 324078
29/10/2024 117.50p 119.00p 116.00p 117.50p 64245
28/10/2024 118.00p 120.00p 116.00p 117.00p 364219
25/10/2024 118.00p 120.00p 116.00p 116.00p 467331
24/10/2024 116.50p 122.00p 116.00p 118.00p 503148
23/10/2024 116.00p 117.00p 115.00p 116.00p 393619
22/10/2024 116.50p 118.00p 115.00p 116.00p 1944497
21/10/2024 116.50p 118.00p 114.00p 115.00p 497954
18/10/2024 122.50p 123.00p 114.00p 116.50p 369229
17/10/2024 122.50p 125.00p 120.00p 123.00p 40774
16/10/2024 125.50p 125.50p 120.00p 122.50p 135191
15/10/2024 131.50p 134.00p 121.00p 125.00p 556049
14/10/2024 131.50p 133.60p 129.00p 131.50p 37444
11/10/2024 132.50p 133.00p 127.00p 131.50p 434863
10/10/2024 137.50p 137.50p 130.50p 132.50p 75808
09/10/2024 138.00p 140.00p 136.00p 137.50p 221721
08/10/2024 138.50p 140.00p 136.50p 140.00p 352153
07/10/2024 138.00p 142.00p 137.00p 139.50p 801050
04/10/2024 140.50p 143.00p 137.00p 138.00p 47925
03/10/2024 137.00p 141.95p 136.00p 140.50p 26571
02/10/2024 137.00p 138.00p 136.60p 137.00p 104616
01/10/2024 139.00p 142.00p 136.00p 137.00p 434904
30/09/2024 140.00p 143.00p 136.60p 139.00p 264685
27/09/2024 140.00p 143.00p 137.00p 140.00p 626798
26/09/2024 140.00p 140.00p 137.00p 140.00p 8772
25/09/2024 141.50p 143.00p 136.00p 140.00p 32708
24/09/2024 137.50p 141.50p 135.25p 141.50p 81783
23/09/2024 137.50p 140.00p 135.00p 140.00p 70053
20/09/2024 137.50p 138.70p 135.25p 137.50p 38360
19/09/2024 136.00p 140.00p 135.10p 137.50p 34833
18/09/2024 137.50p 140.00p 135.00p 136.00p 31700
17/09/2024 137.50p 140.00p 135.25p 137.50p 60935
16/09/2024 137.50p 140.00p 135.25p 137.50p 35632
13/09/2024 137.50p 140.00p 135.25p 137.50p 11616
12/09/2024 137.50p 140.00p 135.00p 137.50p 83007
11/09/2024 137.50p 140.00p 135.00p 137.50p 37912
10/09/2024 137.50p 143.00p 135.00p 137.00p 95476
09/09/2024 138.00p 140.00p 136.00p 137.50p 14559
06/09/2024 138.00p 140.00p 136.00p 138.00p 23987
05/09/2024 139.00p 140.00p 136.00p 138.00p 57161
04/09/2024 139.00p 142.00p 136.30p 139.00p 38737
03/09/2024 139.00p 141.10p 136.50p 139.00p 18288
02/09/2024 140.50p 142.00p 136.10p 139.00p 63482
30/08/2024 140.00p 142.00p 138.00p 140.50p 88216
29/08/2024 140.00p 142.00p 138.00p 140.00p 62772
28/08/2024 139.00p 142.00p 136.00p 136.00p 106688
27/08/2024 138.50p 141.00p 137.20p 139.00p 5075
23/08/2024 138.50p 140.00p 137.45p 140.00p 4409
22/08/2024 138.50p 140.00p 137.36p 138.50p 101574
21/08/2024 139.00p 140.00p 137.00p 138.50p 69007
20/08/2024 140.75p 141.50p 135.00p 139.00p 125593
19/08/2024 141.00p 142.00p 140.00p 140.75p 106485
16/08/2024 133.50p 143.50p 133.50p 141.00p 222123
15/08/2024 131.00p 136.10p 131.00p 133.50p 55345
14/08/2024 130.00p 132.00p 128.00p 131.00p 141585
13/08/2024 130.00p 132.00p 128.00p 130.00p 19403
12/08/2024 130.00p 132.00p 126.00p 126.00p 35858
09/08/2024 130.00p 132.00p 129.10p 130.00p 31129
08/08/2024 130.00p 132.00p 128.00p 128.00p 85136
07/08/2024 130.00p 132.00p 128.00p 130.00p 62830
06/08/2024 131.50p 133.00p 128.00p 132.00p 42584
05/08/2024 135.50p 137.00p 130.00p 131.50p 1000447
02/08/2024 134.50p 137.00p 132.55p 136.00p 57903
01/08/2024 133.00p 137.00p 132.80p 135.00p 59062
31/07/2024 133.00p 135.00p 130.00p 130.00p 38762
30/07/2024 133.00p 135.00p 131.00p 133.00p 51516
29/07/2024 134.00p 137.00p 131.00p 133.00p 191231
26/07/2024 133.00p 137.00p 132.25p 134.00p 30680
25/07/2024 135.50p 137.00p 131.35p 132.00p 29901
24/07/2024 135.50p 137.00p 134.00p 135.50p 16580
23/07/2024 135.50p 137.00p 134.00p 137.00p 45219
22/07/2024 135.50p 137.00p 134.03p 135.50p 35878
19/07/2024 136.50p 138.00p 135.00p 136.00p 55235
18/07/2024 136.50p 138.00p 135.00p 136.50p 65353
17/07/2024 136.50p 137.00p 135.03p 136.50p 78406
16/07/2024 137.00p 140.00p 135.00p 135.00p 2215027
15/07/2024 137.00p 138.00p 134.50p 137.00p 30477
12/07/2024 137.00p 140.00p 134.62p 137.50p 105718
11/07/2024 134.00p 138.80p 132.00p 137.00p 114375
10/07/2024 134.00p 136.00p 132.00p 134.00p 7226
09/07/2024 134.00p 136.00p 130.00p 132.00p 121944
08/07/2024 134.00p 135.12p 129.50p 134.00p 55783
05/07/2024 133.50p 134.90p 132.00p 133.50p 140785
04/07/2024 133.50p 134.70p 132.00p 133.50p 27009
03/07/2024 133.50p 135.00p 132.00p 133.50p 358313
02/07/2024 133.50p 135.00p 132.00p 132.00p 839974
01/07/2024 132.50p 135.00p 130.00p 132.00p 91841
28/06/2024 133.50p 135.00p 130.30p 132.50p 76186
27/06/2024 134.50p 137.00p 130.00p 130.00p 46595
26/06/2024 136.00p 137.00p 132.00p 134.50p 53729
25/06/2024 137.50p 140.00p 135.00p 135.00p 93174
24/06/2024 140.50p 144.00p 137.50p 137.50p 829711
21/06/2024 140.50p 142.50p 138.30p 141.00p 10463
20/06/2024 139.50p 143.00p 136.25p 140.50p 182779
19/06/2024 140.50p 143.00p 135.00p 139.50p 31308
18/06/2024 142.00p 144.00p 138.00p 140.00p 67072
17/06/2024 140.00p 144.00p 138.00p 142.00p 57602
14/06/2024 143.00p 144.00p 140.00p 141.50p 257470
13/06/2024 143.50p 145.00p 142.00p 143.50p 149755
12/06/2024 142.50p 145.00p 142.10p 143.50p 301154
11/06/2024 142.50p 145.00p 141.61p 142.50p 98263
10/06/2024 142.50p 145.00p 140.00p 142.50p 117077
07/06/2024 142.50p 145.00p 140.00p 141.00p 61429
06/06/2024 142.50p 145.00p 138.00p 145.00p 442419
05/06/2024 138.00p 144.00p 137.00p 142.50p 96495
04/06/2024 138.00p 140.00p 136.00p 138.00p 104773
03/06/2024 139.00p 140.00p 136.00p 138.00p 202254
31/05/2024 136.00p 140.00p 135.00p 139.00p 185072
30/05/2024 132.00p 136.50p 130.00p 136.50p 386122
29/05/2024 132.00p 134.00p 130.00p 132.00p 224530
28/05/2024 134.00p 137.90p 130.00p 132.00p 240549
24/05/2024 127.50p 137.00p 124.61p 135.00p 429503
23/05/2024 121.50p 129.00p 121.00p 127.00p 4563769
22/05/2024 121.00p 122.50p 120.00p 122.50p 161229
21/05/2024 119.50p 121.00p 119.00p 121.00p 471836
20/05/2024 112.00p 121.00p 112.00p 121.00p 2415816
17/05/2024 113.00p 114.00p 110.00p 111.00p 235623
16/05/2024 113.50p 114.00p 111.44p 113.00p 179529
15/05/2024 114.50p 115.00p 112.00p 113.50p 378910
14/05/2024 113.50p 118.00p 111.50p 113.00p 1920151
13/05/2024 115.50p 117.00p 109.80p 115.00p 3021152
10/05/2024 115.50p 116.00p 114.00p 114.00p 56076
09/05/2024 116.00p 116.81p 114.11p 115.50p 81173
08/05/2024 119.50p 121.00p 115.00p 115.00p 80412
07/05/2024 119.50p 121.00p 118.00p 118.00p 33830
03/05/2024 119.00p 121.00p 118.00p 119.50p 203747
02/05/2024 120.00p 120.00p 118.00p 118.50p 65046
01/05/2024 120.50p 121.00p 119.00p 119.00p 46634
30/04/2024 120.50p 121.00p 120.00p 120.50p 32426
29/04/2024 120.50p 121.00p 120.00p 120.00p 149728
26/04/2024 120.50p 121.00p 120.00p 120.00p 820569
25/04/2024 120.50p 121.00p 120.00p 121.00p 40441
24/04/2024 120.50p 123.00p 120.00p 120.50p 130098
23/04/2024 120.50p 120.50p 119.00p 120.50p 33096
22/04/2024 120.50p 121.00p 120.00p 120.50p 77628
19/04/2024 120.50p 121.00p 117.50p 117.50p 15264
18/04/2024 120.00p 121.00p 119.00p 120.50p 116884
17/04/2024 119.50p 121.00p 118.00p 121.00p 37603
16/04/2024 119.50p 121.00p 118.00p 118.00p 36873
15/04/2024 122.50p 127.50p 119.00p 121.00p 90804
12/04/2024 123.00p 123.25p 121.00p 123.00p 41165
11/04/2024 124.50p 125.00p 121.00p 123.00p 125424
10/04/2024 124.50p 124.90p 124.00p 124.50p 54377
09/04/2024 123.50p 124.90p 123.00p 124.50p 138907
08/04/2024 123.50p 128.00p 122.00p 123.50p 22414
05/04/2024 123.50p 124.70p 122.00p 123.50p 31459
04/04/2024 123.50p 125.00p 123.00p 124.00p 94175
03/04/2024 126.00p 127.00p 120.00p 123.50p 97913
02/04/2024 126.00p 126.80p 125.00p 126.00p 27634
28/03/2024 126.00p 127.00p 124.21p 126.00p 143865
27/03/2024 126.00p 126.95p 125.00p 126.00p 192413
26/03/2024 121.00p 126.00p 121.00p 126.00p 145820
25/03/2024 118.50p 122.50p 117.00p 121.00p 197287
22/03/2024 120.50p 120.50p 116.00p 120.00p 134086
21/03/2024 120.50p 121.00p 120.00p 120.50p 58347
20/03/2024 123.00p 123.00p 122.00p 120.50p 135982
19/03/2024 123.00p 123.00p 120.00p 122.00p 74365
18/03/2024 123.00p 124.00p 122.00p 123.00p 71042
15/03/2024 123.50p 125.00p 122.00p 123.00p 54448
14/03/2024 124.50p 124.75p 122.50p 124.50p 77760
13/03/2024 123.00p 124.90p 123.00p 124.50p 202835
12/03/2024 125.00p 125.00p 123.00p 123.00p 39933
11/03/2024 125.50p 126.00p 123.00p 125.50p 81471
08/03/2024 126.00p 126.50p 125.03p 125.50p 56984
07/03/2024 126.00p 127.00p 125.00p 126.00p 49673
06/03/2024 126.00p 127.00p 125.27p 126.00p 39918
05/03/2024 128.50p 128.80p 125.00p 126.50p 106068
04/03/2024 130.00p 131.60p 126.21p 129.00p 33004
01/03/2024 129.00p 132.00p 125.10p 130.00p 48870
29/02/2024 128.50p 132.00p 125.00p 129.00p 190377
28/02/2024 132.50p 135.00p 127.00p 128.50p 38867
27/02/2024 132.50p 135.00p 130.00p 135.00p 33245
26/02/2024 132.50p 135.00p 130.00p 135.00p 45985
23/02/2024 132.50p 137.50p 130.00p 132.50p 54940
22/02/2024 133.50p 135.00p 130.00p 132.50p 51716
21/02/2024 135.00p 138.00p 132.00p 135.50p 71512
20/02/2024 135.50p 138.00p 133.00p 135.50p 49681
19/02/2024 133.50p 135.50p 129.70p 135.50p 454322
16/02/2024 134.00p 135.00p 133.00p 135.00p 51325
15/02/2024 135.50p 135.50p 134.00p 134.50p 4783
14/02/2024 137.00p 137.00p 134.00p 135.50p 30131
13/02/2024 137.00p 140.00p 134.00p 137.00p 31316
12/02/2024 137.50p 140.00p 134.00p 137.00p 35448

*Close Price adjusted for both dividends and splits