Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/12/2025 107.50p 109.00p 106.00p 107.50p 80584
09/12/2025 103.50p 110.00p 102.00p 108.00p 685297
08/12/2025 104.00p 105.00p 102.00p 103.00p 160487
05/12/2025 104.50p 105.00p 102.60p 103.00p 224122
04/12/2025 104.50p 105.00p 104.00p 104.50p 227907
03/12/2025 105.50p 107.00p 104.02p 105.00p 145608
02/12/2025 109.50p 110.00p 105.00p 107.00p 282881
01/12/2025 112.00p 113.00p 108.00p 109.50p 145304
28/11/2025 112.00p 114.00p 110.20p 114.00p 79091
27/11/2025 113.00p 114.00p 110.00p 112.00p 33690
26/11/2025 113.00p 114.00p 112.02p 113.00p 34916
25/11/2025 113.00p 114.00p 112.10p 113.00p 15650
24/11/2025 113.00p 114.00p 110.25p 113.00p 204447
21/11/2025 113.00p 113.96p 112.00p 113.00p 63855
20/11/2025 114.00p 115.00p 112.00p 113.00p 42855
19/11/2025 116.50p 118.00p 113.10p 114.00p 79951
18/11/2025 115.50p 118.00p 113.00p 118.00p 63129
17/11/2025 117.50p 120.00p 114.00p 115.50p 73717
14/11/2025 117.50p 120.00p 117.00p 117.50p 3737594
13/11/2025 117.50p 119.90p 115.00p 117.50p 46320
12/11/2025 116.00p 120.00p 115.00p 120.00p 109061
11/11/2025 116.00p 117.00p 112.50p 116.00p 65298
10/11/2025 116.00p 116.60p 115.04p 116.00p 124394
07/11/2025 115.50p 117.00p 114.06p 116.00p 80681
06/11/2025 115.50p 116.94p 114.75p 115.50p 67286
05/11/2025 115.50p 116.40p 114.20p 115.50p 95850
04/11/2025 115.00p 117.00p 113.08p 115.50p 99929
03/11/2025 113.50p 117.00p 112.00p 115.00p 101167
31/10/2025 113.50p 114.80p 112.00p 113.50p 76232
30/10/2025 113.50p 116.00p 111.00p 113.50p 621389
29/10/2025 113.50p 115.00p 112.00p 115.00p 103725
28/10/2025 113.50p 115.00p 112.00p 113.50p 44476
27/10/2025 114.00p 115.00p 112.50p 113.50p 64297
24/10/2025 113.50p 115.00p 113.00p 114.00p 47561
23/10/2025 116.50p 118.00p 111.00p 113.50p 296291
22/10/2025 117.50p 120.00p 110.50p 110.50p 432036
21/10/2025 117.50p 120.00p 115.00p 117.50p 111288
20/10/2025 117.50p 117.75p 115.10p 117.50p 46251
17/10/2025 117.50p 118.00p 115.41p 117.50p 74101
16/10/2025 118.50p 122.50p 115.00p 120.00p 76387
15/10/2025 118.50p 120.00p 117.00p 117.00p 84159
14/10/2025 119.50p 121.00p 117.00p 120.00p 83819
13/10/2025 122.00p 123.00p 118.00p 123.00p 23547
10/10/2025 122.00p 124.00p 120.08p 122.00p 73389
09/10/2025 126.50p 128.00p 116.00p 124.00p 244419
08/10/2025 128.00p 130.00p 123.50p 127.00p 177579
07/10/2025 129.00p 132.00p 126.00p 128.50p 227174
06/10/2025 129.00p 131.99p 126.00p 129.00p 121415
03/10/2025 129.00p 131.25p 126.60p 131.00p 296746
02/10/2025 129.00p 132.00p 126.60p 129.00p 90509
01/10/2025 128.00p 132.00p 126.00p 131.00p 92960
30/09/2025 124.00p 128.00p 123.00p 128.00p 131009
29/09/2025 124.00p 125.00p 123.34p 124.00p 59842
26/09/2025 124.00p 124.96p 124.00p 124.00p 1513845
25/09/2025 124.00p 126.00p 123.15p 124.00p 82979
24/09/2025 124.50p 126.00p 123.15p 126.00p 58567
23/09/2025 126.00p 127.00p 124.00p 127.00p 71351
22/09/2025 126.00p 129.50p 125.00p 129.50p 70141
19/09/2025 126.00p 126.96p 125.04p 126.00p 21540
18/09/2025 126.00p 127.00p 124.43p 126.00p 55392
17/09/2025 126.50p 139.00p 124.70p 139.00p 20469
16/09/2025 128.00p 128.00p 127.00p 126.50p 47406
15/09/2025 128.00p 129.92p 126.04p 127.00p 101084
12/09/2025 128.50p 131.00p 126.00p 128.00p 61687
11/09/2025 132.50p 133.00p 132.50p 129.50p 123502
10/09/2025 132.50p 133.00p 130.00p 133.00p 64080
09/09/2025 132.50p 132.65p 129.50p 132.50p 71265
08/09/2025 131.00p 135.00p 131.00p 132.50p 884415
05/09/2025 127.50p 132.00p 127.50p 131.00p 136262
04/09/2025 126.00p 128.00p 126.00p 127.50p 43746
03/09/2025 126.00p 126.95p 125.50p 126.00p 98914
02/09/2025 126.00p 127.00p 125.50p 126.00p 17948
01/09/2025 127.50p 129.00p 125.00p 126.00p 58175
29/08/2025 126.00p 129.00p 125.00p 127.00p 42276
28/08/2025 126.00p 127.00p 125.60p 126.00p 67941
27/08/2025 126.00p 127.00p 125.55p 126.00p 58600
26/08/2025 125.00p 127.00p 125.00p 125.50p 165955
22/08/2025 124.00p 127.00p 124.00p 125.00p 27749
21/08/2025 125.00p 128.00p 122.00p 124.00p 43578
20/08/2025 125.00p 128.00p 123.25p 125.00p 51817
19/08/2025 125.00p 127.35p 122.50p 125.00p 25732
18/08/2025 125.00p 128.00p 122.00p 125.00p 55983
15/08/2025 122.50p 127.00p 121.78p 125.00p 65306
14/08/2025 123.50p 125.20p 120.28p 122.50p 56072
13/08/2025 123.50p 125.25p 122.96p 123.50p 20709
12/08/2025 123.50p 123.50p 120.14p 123.50p 50544
11/08/2025 123.50p 123.50p 120.00p 123.50p 34852
08/08/2025 123.50p 127.00p 120.46p 123.50p 193496
07/08/2025 123.50p 126.00p 120.00p 123.50p 19395
06/08/2025 123.50p 127.00p 122.35p 123.50p 58400
05/08/2025 123.00p 126.00p 121.16p 123.50p 84081
04/08/2025 123.00p 126.00p 122.00p 122.00p 45223
01/08/2025 123.00p 126.00p 120.00p 120.00p 60340
31/07/2025 123.00p 126.00p 120.91p 123.00p 10293
30/07/2025 123.50p 126.30p 122.26p 123.00p 33107
29/07/2025 123.00p 127.00p 121.80p 123.50p 176529
28/07/2025 122.00p 126.00p 120.00p 123.00p 1051342
25/07/2025 122.00p 124.00p 121.00p 122.00p 60088
24/07/2025 122.50p 125.95p 121.20p 122.00p 100972
23/07/2025 123.50p 125.20p 121.00p 122.50p 32208
22/07/2025 124.00p 127.50p 122.00p 123.00p 78674
21/07/2025 122.50p 125.00p 122.30p 124.00p 62824
18/07/2025 127.00p 129.00p 121.00p 122.50p 257688
17/07/2025 128.50p 129.70p 125.00p 127.00p 80487
16/07/2025 132.00p 134.00p 126.00p 128.50p 64190
15/07/2025 133.00p 135.00p 130.60p 132.00p 109652
14/07/2025 133.50p 135.00p 132.00p 133.50p 69281
11/07/2025 133.50p 135.00p 132.00p 133.50p 67623
10/07/2025 133.50p 135.00p 133.50p 133.50p 135284
09/07/2025 133.00p 135.00p 133.00p 133.50p 209853
08/07/2025 133.50p 135.00p 133.00p 133.50p 30705
07/07/2025 133.00p 135.00p 133.00p 133.50p 58207
04/07/2025 133.50p 135.00p 132.50p 133.50p 86517
03/07/2025 133.00p 135.00p 132.62p 133.50p 66784
02/07/2025 132.50p 135.00p 132.17p 133.00p 23832
01/07/2025 132.00p 134.00p 131.11p 132.50p 148819
30/06/2025 132.00p 134.00p 131.11p 132.00p 21959
27/06/2025 132.00p 134.00p 129.98p 132.00p 63453
26/06/2025 132.00p 133.00p 130.00p 132.00p 34952
25/06/2025 128.50p 133.00p 128.50p 132.00p 63401
24/06/2025 128.50p 130.00p 127.00p 128.50p 85507
23/06/2025 128.50p 132.50p 128.50p 128.50p 55996
20/06/2025 128.50p 130.00p 128.43p 128.50p 373504
19/06/2025 128.50p 130.00p 127.00p 128.50p 17636
18/06/2025 128.50p 130.00p 128.43p 128.50p 175648
17/06/2025 128.50p 130.00p 128.00p 128.50p 67802
16/06/2025 128.50p 129.94p 127.00p 127.00p 250706
13/06/2025 128.50p 129.94p 127.00p 127.00p 95277
12/06/2025 128.50p 130.00p 127.00p 128.50p 206726
11/06/2025 128.50p 130.00p 127.00p 128.50p 73418
10/06/2025 128.50p 130.00p 127.00p 128.50p 99240
09/06/2025 128.50p 129.00p 127.06p 128.50p 111580
06/06/2025 128.50p 130.00p 124.50p 128.00p 109213
05/06/2025 130.00p 131.90p 128.00p 128.50p 46059
04/06/2025 126.50p 132.00p 125.00p 130.00p 48547
03/06/2025 128.50p 130.00p 125.00p 126.50p 34986
02/06/2025 129.50p 130.40p 128.90p 129.50p 246750
30/05/2025 130.00p 132.00p 128.00p 129.50p 80525
29/05/2025 130.00p 131.00p 128.08p 130.00p 223295
28/05/2025 130.00p 132.00p 128.00p 130.00p 20066
27/05/2025 130.00p 132.00p 128.08p 130.00p 9894
23/05/2025 130.00p 132.00p 128.00p 130.00p 14047
22/05/2025 131.00p 132.00p 128.00p 130.00p 8590
21/05/2025 131.00p 132.00p 130.00p 131.00p 36859
20/05/2025 131.00p 132.00p 130.00p 132.00p 16056
19/05/2025 131.00p 131.75p 130.27p 131.00p 78657
16/05/2025 131.00p 131.50p 130.87p 131.00p 11210
15/05/2025 131.00p 132.00p 130.87p 132.00p 33004
14/05/2025 131.00p 132.00p 131.00p 131.00p 11925
13/05/2025 131.00p 132.00p 130.00p 132.00p 28334
12/05/2025 131.00p 131.98p 130.70p 131.00p 44511
09/05/2025 131.00p 137.50p 130.00p 137.50p 26190
08/05/2025 131.00p 131.00p 130.10p 131.00p 8872
07/05/2025 130.00p 132.00p 129.75p 131.00p 10731
06/05/2025 130.00p 131.90p 129.75p 130.00p 19688
02/05/2025 130.00p 132.00p 129.75p 130.00p 20492
01/05/2025 130.00p 131.92p 125.50p 130.00p 9158
30/04/2025 130.00p 132.00p 130.00p 130.00p 59300
29/04/2025 130.00p 132.00p 128.00p 130.00p 42381
28/04/2025 130.00p 132.00p 126.00p 130.00p 12747
25/04/2025 130.00p 132.00p 128.25p 130.00p 170300
24/04/2025 130.00p 132.00p 128.10p 132.00p 74444
23/04/2025 129.00p 132.00p 128.36p 130.00p 40688
22/04/2025 128.50p 129.94p 128.00p 128.50p 144360
17/04/2025 128.00p 129.00p 127.58p 128.50p 225682
16/04/2025 128.00p 129.00p 127.00p 128.00p 26236
15/04/2025 128.00p 129.00p 125.50p 127.00p 337845
14/04/2025 127.50p 130.00p 125.95p 127.00p 134315
11/04/2025 128.00p 130.00p 122.60p 126.50p 88203
10/04/2025 131.00p 132.00p 126.00p 130.00p 84103
09/04/2025 132.50p 133.00p 130.00p 131.00p 44166
08/04/2025 134.00p 135.00p 130.00p 132.50p 233552
07/04/2025 133.50p 136.00p 132.00p 134.00p 325947
04/04/2025 136.00p 136.00p 132.50p 132.50p 92788
03/04/2025 136.00p 136.00p 134.00p 134.00p 49383
02/04/2025 136.00p 137.00p 135.00p 136.00p 64032
01/04/2025 135.50p 137.00p 135.00p 136.00p 55710
31/03/2025 138.00p 138.00p 135.00p 137.00p 75319
28/03/2025 138.00p 139.92p 136.00p 138.00p 81320
27/03/2025 138.00p 140.00p 135.70p 138.00p 61472
26/03/2025 138.00p 140.00p 136.00p 137.00p 515343
25/03/2025 138.00p 140.00p 136.00p 137.00p 15067
24/03/2025 138.00p 138.10p 136.00p 138.00p 194600
21/03/2025 138.00p 140.00p 136.00p 138.00p 32098
20/03/2025 138.00p 140.00p 136.00p 138.00p 15995
19/03/2025 138.00p 140.00p 136.00p 138.00p 39946
18/03/2025 138.50p 138.50p 134.50p 138.50p 37520
17/03/2025 138.50p 139.94p 137.00p 138.50p 62268
14/03/2025 138.50p 139.94p 137.00p 138.50p 165039
13/03/2025 136.50p 139.25p 136.00p 138.50p 233105
12/03/2025 136.50p 137.00p 136.00p 137.00p 77018
11/03/2025 136.50p 136.89p 136.50p 136.50p 56208
10/03/2025 136.50p 137.00p 133.50p 136.00p 88940
07/03/2025 136.50p 137.00p 136.00p 136.50p 26454
06/03/2025 137.00p 137.00p 133.50p 137.00p 74598
05/03/2025 137.00p 137.00p 136.00p 136.00p 53405
04/03/2025 136.50p 138.00p 136.50p 137.00p 67619
03/03/2025 136.50p 136.86p 135.00p 136.50p 15739
28/02/2025 136.50p 138.00p 135.00p 136.50p 15197
27/02/2025 136.50p 137.94p 136.50p 137.00p 42284

*Close Price adjusted for both dividends and splits