Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
09/02/2024 137.50p 140.00p 135.00p 137.50p 37636
08/02/2024 137.50p 137.50p 135.00p 137.50p 58598
07/02/2024 138.50p 140.00p 135.00p 137.50p 88586
06/02/2024 139.50p 140.00p 137.00p 138.00p 58163
05/02/2024 141.00p 141.80p 137.00p 139.50p 170638
02/02/2024 141.00p 141.00p 140.00p 141.00p 163498
01/02/2024 141.00p 142.00p 138.25p 139.00p 134961
31/01/2024 141.00p 142.00p 140.00p 141.00p 33658
30/01/2024 141.00p 142.00p 140.00p 141.00p 60462
29/01/2024 140.00p 141.50p 138.00p 140.50p 330093
26/01/2024 141.50p 143.00p 138.50p 140.00p 221130
25/01/2024 141.50p 143.00p 140.10p 141.50p 71146
24/01/2024 145.00p 147.00p 140.00p 141.50p 84513
23/01/2024 145.00p 145.89p 143.00p 145.00p 87730
22/01/2024 144.50p 147.00p 140.00p 145.00p 137085
19/01/2024 144.00p 146.27p 143.00p 144.50p 80921
18/01/2024 144.50p 146.00p 143.25p 144.00p 138074
17/01/2024 152.50p 152.50p 139.00p 143.50p 506268
16/01/2024 158.00p 160.00p 156.00p 158.50p 23022
15/01/2024 158.50p 159.00p 155.00p 158.00p 65210
12/01/2024 158.50p 160.00p 157.03p 160.00p 27101
11/01/2024 158.50p 159.00p 157.00p 158.50p 25753
10/01/2024 158.50p 160.00p 156.00p 158.50p 96188
09/01/2024 158.50p 160.00p 157.00p 158.50p 69096
08/01/2024 158.50p 160.00p 157.15p 158.50p 109069
05/01/2024 157.50p 159.99p 155.00p 156.00p 18277
04/01/2024 157.50p 160.00p 155.00p 157.00p 16499
03/01/2024 157.50p 159.00p 155.00p 157.50p 221501
02/01/2024 154.50p 159.00p 152.00p 157.50p 76937
29/12/2023 158.50p 160.00p 152.00p 154.50p 37115
28/12/2023 158.00p 160.00p 154.00p 154.00p 42066
27/12/2023 157.00p 158.00p 153.00p 153.00p 10031
22/12/2023 157.00p 158.00p 156.00p 158.00p 20187
21/12/2023 154.00p 158.00p 154.00p 157.00p 39764
20/12/2023 152.50p 155.00p 152.00p 154.00p 22041
19/12/2023 153.50p 155.00p 152.00p 153.50p 42035
18/12/2023 153.50p 154.00p 150.00p 150.00p 38524
15/12/2023 153.50p 155.00p 152.50p 153.50p 51831
14/12/2023 151.50p 155.00p 151.50p 153.50p 202591
13/12/2023 151.50p 152.00p 150.00p 151.50p 23498
12/12/2023 153.00p 153.00p 149.00p 151.50p 980244
11/12/2023 155.00p 155.00p 151.00p 153.00p 73189
08/12/2023 156.00p 156.00p 153.00p 155.00p 29069
07/12/2023 160.00p 162.00p 156.00p 156.00p 67998
06/12/2023 163.50p 165.00p 156.00p 160.00p 82387
05/12/2023 164.00p 165.00p 162.00p 162.00p 19489
04/12/2023 164.00p 166.00p 162.00p 164.00p 64246
01/12/2023 161.00p 165.00p 160.81p 164.00p 75011
30/11/2023 161.00p 162.00p 160.10p 161.00p 24670
29/11/2023 161.00p 162.00p 160.00p 161.00p 63790
28/11/2023 161.00p 162.00p 160.00p 161.00p 31577
27/11/2023 161.00p 162.00p 155.00p 162.00p 43392
24/11/2023 161.00p 162.00p 160.00p 161.00p 21715
23/11/2023 161.00p 161.00p 160.00p 161.00p 26621
22/11/2023 160.50p 162.00p 157.00p 161.00p 40608
21/11/2023 161.00p 162.20p 159.00p 161.00p 42706
20/11/2023 156.50p 162.00p 155.00p 159.50p 55008
17/11/2023 155.00p 158.00p 155.00p 156.50p 17436
16/11/2023 149.00p 158.00p 148.00p 155.00p 88102
15/11/2023 149.00p 150.00p 148.00p 149.00p 154043
14/11/2023 148.00p 150.00p 147.15p 149.00p 1183067
13/11/2023 144.00p 148.51p 130.00p 148.00p 147858
10/11/2023 142.50p 146.00p 142.50p 143.00p 102666
09/11/2023 142.00p 145.00p 142.00p 145.00p 31646
08/11/2023 134.50p 142.00p 132.68p 142.00p 232939
07/11/2023 134.00p 136.00p 133.00p 134.50p 58641
06/11/2023 132.00p 135.00p 131.20p 135.00p 55410
03/11/2023 131.00p 132.00p 128.93p 132.00p 623039
02/11/2023 131.00p 132.00p 130.40p 131.00p 39561
01/11/2023 131.00p 131.80p 130.00p 131.00p 108360
31/10/2023 129.00p 132.00p 128.20p 131.00p 1220486
30/10/2023 129.00p 130.00p 128.00p 129.00p 16890
27/10/2023 129.00p 129.00p 128.20p 129.00p 39099
26/10/2023 129.00p 130.00p 128.40p 129.00p 21038
25/10/2023 129.00p 130.00p 128.00p 129.00p 78112
24/10/2023 131.50p 132.00p 128.00p 129.00p 105335
23/10/2023 133.50p 134.00p 131.50p 131.50p 34204
20/10/2023 136.50p 136.50p 132.00p 133.50p 44434
19/10/2023 138.00p 140.00p 135.20p 138.00p 140590
18/10/2023 141.00p 141.00p 136.00p 138.00p 62500
17/10/2023 142.50p 142.50p 140.00p 141.00p 10163
16/10/2023 145.50p 147.00p 142.10p 142.50p 69908
13/10/2023 146.00p 146.00p 144.00p 145.50p 20578
12/10/2023 141.50p 149.70p 141.50p 146.00p 254885
11/10/2023 136.00p 142.00p 135.00p 141.50p 74051
10/10/2023 143.50p 144.00p 135.00p 136.00p 136066
09/10/2023 144.00p 148.00p 143.00p 144.00p 30464
06/10/2023 144.00p 144.98p 143.00p 144.00p 13596
05/10/2023 144.50p 145.70p 142.00p 144.00p 28004
04/10/2023 146.50p 148.00p 143.30p 144.50p 33202
03/10/2023 147.50p 147.50p 145.00p 146.50p 49775
02/10/2023 147.50p 150.00p 145.00p 147.50p 38568
29/09/2023 151.00p 151.00p 144.00p 147.50p 57421
28/09/2023 150.00p 160.20p 150.00p 151.00p 30895
27/09/2023 154.00p 155.00p 153.21p 154.00p 35895
26/09/2023 154.00p 155.00p 153.00p 153.00p 372929
25/09/2023 154.00p 155.00p 153.60p 154.00p 56368
22/09/2023 154.00p 155.00p 153.50p 155.00p 220063
21/09/2023 154.00p 155.00p 153.00p 153.50p 436001
20/09/2023 154.00p 158.00p 152.66p 158.00p 606303
19/09/2023 154.00p 155.00p 150.00p 154.00p 42541
18/09/2023 154.00p 154.50p 153.00p 154.00p 66615
15/09/2023 154.00p 155.00p 153.10p 154.00p 46107
14/09/2023 154.00p 155.00p 153.00p 154.00p 26737
13/09/2023 154.00p 154.00p 153.00p 154.00p 12020
12/09/2023 154.00p 155.00p 153.00p 154.00p 531954
11/09/2023 154.00p 155.86p 153.00p 154.00p 90240
08/09/2023 154.00p 154.00p 153.00p 154.00p 21824
07/09/2023 154.00p 155.00p 153.00p 153.00p 55392
06/09/2023 153.00p 155.00p 153.00p 154.00p 312333
05/09/2023 152.00p 153.35p 150.04p 152.50p 112777
04/09/2023 152.00p 154.00p 150.30p 152.00p 560014
01/09/2023 151.00p 152.00p 150.30p 152.00p 50138
31/08/2023 151.00p 151.00p 150.00p 151.00p 9949
30/08/2023 150.50p 152.00p 150.10p 151.00p 50204
29/08/2023 151.00p 152.00p 149.00p 150.50p 7431
25/08/2023 151.00p 151.00p 150.00p 151.00p 4239
24/08/2023 151.00p 152.00p 150.00p 151.00p 23818
23/08/2023 152.00p 152.00p 150.00p 151.00p 93482
22/08/2023 152.00p 154.00p 150.00p 152.00p 49991
21/08/2023 152.00p 156.00p 151.04p 152.00p 49473
18/08/2023 150.00p 152.97p 149.10p 151.50p 118339
17/08/2023 156.50p 157.25p 150.00p 150.00p 47140
16/08/2023 157.50p 157.50p 155.00p 156.50p 21305
15/08/2023 157.00p 158.00p 156.21p 157.50p 48530
14/08/2023 157.00p 160.00p 156.00p 157.00p 23429
11/08/2023 157.00p 157.80p 156.10p 157.00p 5371
10/08/2023 158.50p 158.50p 157.00p 158.00p 9462
09/08/2023 158.50p 158.50p 155.00p 158.50p 8903
08/08/2023 158.50p 160.00p 157.00p 158.50p 79718
07/08/2023 158.00p 160.00p 156.00p 156.50p 146334
04/08/2023 157.50p 160.00p 155.00p 158.00p 36532
03/08/2023 157.50p 159.95p 155.63p 157.50p 156755
02/08/2023 157.50p 158.00p 155.10p 157.50p 25115
01/08/2023 158.00p 160.00p 155.10p 157.50p 30031
31/07/2023 153.50p 160.00p 153.01p 159.00p 126130
28/07/2023 153.50p 155.00p 153.00p 155.00p 61755
27/07/2023 153.50p 155.00p 153.01p 153.50p 4643
26/07/2023 152.50p 154.00p 152.00p 153.50p 71054
25/07/2023 149.50p 155.00p 149.01p 155.00p 162346
24/07/2023 149.50p 149.99p 149.11p 149.50p 59261
21/07/2023 149.00p 149.95p 149.00p 149.50p 303153
20/07/2023 149.50p 150.06p 148.00p 149.00p 106803
19/07/2023 150.00p 150.00p 148.00p 149.50p 84274
18/07/2023 150.00p 151.00p 149.00p 150.00p 43313
17/07/2023 149.50p 150.00p 148.00p 150.00p 31858
14/07/2023 149.50p 151.00p 148.03p 149.50p 37613
13/07/2023 153.50p 154.00p 147.00p 149.00p 378464
12/07/2023 155.50p 155.50p 153.00p 153.50p 28104
11/07/2023 157.50p 158.00p 155.00p 155.50p 75098
10/07/2023 157.50p 158.00p 157.00p 157.50p 54033
07/07/2023 161.00p 162.00p 157.03p 158.00p 43489
06/07/2023 161.50p 161.50p 160.00p 161.50p 27447
05/07/2023 162.50p 162.50p 161.12p 161.50p 41532
04/07/2023 162.50p 164.00p 160.47p 161.50p 39925
03/07/2023 163.00p 164.00p 161.00p 162.50p 180014
30/06/2023 163.00p 163.00p 162.00p 163.00p 11635
29/06/2023 163.00p 163.00p 162.02p 163.00p 45489
28/06/2023 163.00p 164.00p 162.13p 163.00p 4061
27/06/2023 163.00p 164.00p 162.13p 163.00p 9265
26/06/2023 163.00p 163.88p 162.00p 163.00p 17251
23/06/2023 163.00p 163.00p 162.60p 163.00p 19647
22/06/2023 163.50p 163.90p 162.60p 163.50p 36896
21/06/2023 163.50p 163.90p 160.00p 163.50p 2727
20/06/2023 164.50p 165.00p 162.50p 163.50p 32924
19/06/2023 164.50p 167.00p 163.00p 164.50p 508573
16/06/2023 164.50p 167.00p 162.00p 164.50p 78368
15/06/2023 164.50p 167.00p 162.00p 164.50p 13612
14/06/2023 164.50p 166.00p 164.00p 164.50p 70770
13/06/2023 165.00p 167.00p 162.20p 164.50p 33728
12/06/2023 165.00p 165.00p 163.00p 165.00p 12502
09/06/2023 165.00p 167.00p 163.00p 167.00p 29724
08/06/2023 165.00p 165.00p 163.00p 165.00p 296513
07/06/2023 165.00p 167.00p 163.00p 165.00p 19576
06/06/2023 165.00p 167.00p 163.00p 165.00p 27760
05/06/2023 163.50p 167.75p 162.90p 164.50p 53045
02/06/2023 167.00p 169.00p 162.02p 163.00p 224601
01/06/2023 171.00p 172.00p 164.00p 166.00p 67937
31/05/2023 171.50p 172.00p 169.00p 171.00p 32165
30/05/2023 171.50p 171.70p 170.00p 171.50p 31730
26/05/2023 171.50p 171.70p 171.50p 171.50p 1320
25/05/2023 171.50p 173.00p 170.15p 171.50p 43630
24/05/2023 171.50p 173.00p 170.50p 171.50p 20262
23/05/2023 171.50p 173.00p 171.50p 171.50p 971631

*Close Price adjusted for both dividends and splits