Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
22/05/2023 171.50p 173.00p 171.50p 171.50p 9473
19/05/2023 174.00p 174.75p 171.50p 171.50p 51076
18/05/2023 174.50p 175.00p 174.01p 174.50p 22623
17/05/2023 174.50p 175.00p 174.20p 174.50p 35131
16/05/2023 172.50p 176.50p 172.00p 174.50p 398418
15/05/2023 172.50p 172.50p 172.20p 172.50p 12446
12/05/2023 172.00p 173.00p 172.00p 172.00p 9617
11/05/2023 172.00p 176.00p 171.00p 172.00p 482862
10/05/2023 172.00p 172.75p 171.50p 172.00p 7508
09/05/2023 172.00p 172.40p 171.65p 172.00p 463359
05/05/2023 171.50p 173.00p 171.00p 172.00p 14335
04/05/2023 171.50p 173.00p 170.00p 171.50p 197234
03/05/2023 171.50p 172.40p 170.00p 170.00p 21986
02/05/2023 171.50p 173.00p 170.55p 171.50p 141938
28/04/2023 171.50p 173.00p 170.00p 171.50p 119162
27/04/2023 171.50p 172.90p 171.00p 171.50p 24365
26/04/2023 172.00p 173.00p 170.50p 173.00p 30648
25/04/2023 173.00p 175.00p 171.00p 172.00p 112410
24/04/2023 173.00p 175.00p 171.00p 173.00p 10095
21/04/2023 174.00p 174.50p 171.00p 172.00p 114921
20/04/2023 175.00p 175.00p 173.00p 174.00p 217036
19/04/2023 175.00p 177.00p 173.00p 175.00p 140968
18/04/2023 175.00p 175.30p 173.04p 175.00p 14726
17/04/2023 175.00p 177.00p 173.00p 175.00p 31059
14/04/2023 175.00p 177.00p 173.04p 175.00p 23024
13/04/2023 175.00p 177.00p 173.00p 175.00p 52053
12/04/2023 175.00p 177.00p 173.00p 175.00p 92518
11/04/2023 173.50p 177.00p 172.50p 175.00p 57177
06/04/2023 173.50p 176.00p 172.00p 173.50p 188809
05/04/2023 172.50p 175.00p 172.00p 173.50p 18070
04/04/2023 172.50p 175.00p 170.05p 172.50p 58442
03/04/2023 177.00p 179.00p 170.50p 172.50p 93483
31/03/2023 178.00p 178.50p 176.00p 177.00p 106574
30/03/2023 178.00p 180.00p 176.00p 178.00p 618532
29/03/2023 178.00p 179.50p 176.00p 178.00p 67622
28/03/2023 180.00p 182.00p 178.00p 179.00p 53030
27/03/2023 182.50p 183.00p 178.00p 180.00p 52551
24/03/2023 182.50p 185.00p 181.10p 182.50p 27886
23/03/2023 182.50p 183.25p 180.40p 182.50p 17805
22/03/2023 182.50p 183.30p 180.00p 182.50p 59732
21/03/2023 182.50p 185.00p 180.05p 182.50p 19992
20/03/2023 181.50p 185.00p 178.00p 185.00p 69147
17/03/2023 181.50p 181.50p 178.25p 181.50p 42029
16/03/2023 180.00p 185.00p 178.00p 181.50p 25075
15/03/2023 180.00p 180.56p 178.00p 180.00p 15798
14/03/2023 180.00p 182.00p 178.10p 180.00p 19492
13/03/2023 182.50p 182.50p 180.10p 181.00p 6594
10/03/2023 182.50p 185.00p 178.00p 182.50p 340408
09/03/2023 182.50p 185.00p 180.00p 182.50p 24600
08/03/2023 182.50p 184.50p 180.00p 183.50p 26087
07/03/2023 184.50p 184.80p 180.05p 182.50p 141590
06/03/2023 184.50p 185.00p 184.00p 184.50p 260492
03/03/2023 184.50p 184.50p 184.00p 184.50p 214833
02/03/2023 184.50p 185.00p 184.00p 184.00p 88434
01/03/2023 184.50p 185.00p 183.50p 184.50p 399902
28/02/2023 183.50p 184.90p 182.60p 183.50p 29399
27/02/2023 183.50p 185.00p 182.50p 183.50p 548703
24/02/2023 182.50p 185.00p 182.00p 183.50p 49440
23/02/2023 179.00p 183.40p 177.60p 182.50p 36504
22/02/2023 177.50p 181.00p 176.00p 179.00p 63861
21/02/2023 177.50p 180.00p 175.60p 177.50p 1737360
20/02/2023 179.00p 180.00p 176.00p 178.00p 32388
17/02/2023 180.00p 184.00p 176.08p 179.00p 198783
16/02/2023 187.50p 187.50p 178.10p 180.00p 174337
15/02/2023 187.50p 190.00p 185.00p 190.00p 21020
14/02/2023 187.50p 194.00p 185.50p 188.00p 27016
13/02/2023 188.00p 190.00p 186.00p 187.50p 28924
10/02/2023 186.00p 188.00p 185.00p 188.00p 105797
09/02/2023 186.00p 186.25p 185.82p 186.00p 13439
08/02/2023 187.50p 187.50p 185.82p 186.00p 30412
07/02/2023 187.50p 190.00p 185.00p 187.00p 30984
06/02/2023 187.50p 190.00p 185.00p 187.50p 387501
03/02/2023 187.50p 190.00p 185.00p 187.50p 32835
02/02/2023 187.50p 187.63p 185.00p 187.50p 68648
01/02/2023 187.50p 189.00p 185.00p 187.50p 91627
31/01/2023 189.50p 189.50p 185.00p 187.50p 34290
30/01/2023 188.50p 192.00p 184.00p 189.50p 39801
27/01/2023 188.50p 192.00p 185.00p 188.50p 389545
26/01/2023 188.50p 190.28p 185.00p 188.50p 16379
25/01/2023 188.50p 191.70p 185.00p 188.50p 22426
24/01/2023 192.50p 193.00p 185.00p 188.50p 76222
23/01/2023 191.00p 193.70p 186.00p 192.50p 157779
20/01/2023 191.00p 192.00p 190.50p 191.00p 23822
19/01/2023 191.00p 191.70p 190.00p 191.00p 38944
18/01/2023 194.00p 194.00p 190.10p 191.00p 596792
17/01/2023 187.00p 190.00p 187.00p 189.00p 52749
16/01/2023 185.00p 190.00p 182.75p 187.00p 69566
13/01/2023 178.00p 185.56p 178.00p 185.00p 100627
12/01/2023 182.50p 182.50p 177.00p 178.00p 444347
11/01/2023 182.50p 183.00p 180.03p 181.50p 47682
10/01/2023 181.50p 183.00p 180.30p 181.50p 35547
09/01/2023 178.00p 182.00p 176.00p 180.50p 50452
06/01/2023 177.50p 180.00p 176.00p 178.00p 59466
05/01/2023 176.00p 180.00p 175.00p 177.50p 78232
04/01/2023 175.00p 178.50p 175.00p 176.00p 27735
03/01/2023 175.00p 177.00p 173.60p 175.00p 21689
30/12/2022 175.00p 175.00p 174.14p 175.00p 0
29/12/2022 175.50p 176.90p 174.00p 175.00p 46764
28/12/2022 175.50p 178.00p 174.00p 175.50p 9871
23/12/2022 175.50p 177.95p 175.00p 175.50p 2335
22/12/2022 175.50p 178.00p 173.00p 175.50p 72491
21/12/2022 176.00p 176.00p 174.55p 175.50p 35117
20/12/2022 174.50p 177.00p 173.00p 176.00p 19016
19/12/2022 174.00p 176.00p 174.00p 174.00p 26454
16/12/2022 174.00p 175.00p 174.00p 174.00p 23653
15/12/2022 174.00p 175.00p 173.00p 174.00p 3653
14/12/2022 174.00p 175.00p 173.00p 174.00p 400452
13/12/2022 175.50p 176.50p 173.51p 174.50p 37073
12/12/2022 175.50p 178.00p 173.00p 175.50p 25586
09/12/2022 175.50p 175.50p 173.50p 175.50p 154
08/12/2022 175.50p 175.50p 173.15p 175.50p 31374
07/12/2022 173.50p 178.00p 173.05p 175.50p 84236
06/12/2022 175.50p 175.50p 172.72p 174.00p 44264
05/12/2022 175.50p 178.00p 174.15p 175.50p 12110
02/12/2022 175.50p 175.50p 173.20p 175.50p 35286
01/12/2022 175.50p 176.00p 173.00p 175.50p 18990
30/11/2022 175.50p 178.00p 173.30p 175.50p 59622
29/11/2022 175.50p 175.50p 173.05p 175.50p 15449
28/11/2022 175.50p 178.00p 173.00p 175.50p 59729
25/11/2022 176.50p 176.50p 173.00p 175.50p 191272
24/11/2022 176.00p 178.00p 172.08p 174.00p 291574
23/11/2022 174.00p 174.00p 170.10p 173.00p 32886
22/11/2022 177.50p 178.00p 174.00p 174.00p 62164
21/11/2022 177.50p 180.00p 175.00p 180.00p 15107
18/11/2022 177.50p 180.00p 175.05p 177.50p 3243
17/11/2022 177.50p 177.50p 175.05p 177.50p 134943
16/11/2022 177.50p 180.00p 175.20p 176.00p 28395
15/11/2022 175.00p 177.50p 174.26p 177.50p 63381
14/11/2022 175.00p 176.00p 174.00p 175.00p 33598
11/11/2022 173.00p 176.00p 170.00p 175.00p 56947
10/11/2022 172.50p 176.00p 168.08p 173.00p 34139
09/11/2022 172.00p 176.00p 169.00p 176.00p 14900
08/11/2022 171.50p 174.50p 168.00p 168.00p 25229
07/11/2022 170.50p 171.50p 168.00p 171.50p 42889
04/11/2022 167.00p 168.00p 166.50p 168.00p 59658
03/11/2022 170.50p 175.00p 165.37p 167.00p 58026
02/11/2022 182.50p 182.50p 165.00p 165.00p 499272
01/11/2022 183.50p 183.70p 178.00p 179.50p 216151
31/10/2022 183.50p 185.50p 182.00p 183.50p 67561
28/10/2022 182.00p 183.90p 181.90p 183.50p 7700
27/10/2022 182.00p 183.96p 180.00p 182.00p 92933
26/10/2022 182.00p 184.00p 180.00p 182.00p 120797
25/10/2022 182.00p 184.00p 181.00p 182.00p 9313
24/10/2022 183.50p 183.70p 181.50p 182.00p 18020
21/10/2022 184.50p 185.00p 180.00p 183.50p 45053
20/10/2022 185.00p 185.50p 184.10p 184.50p 29444
19/10/2022 185.00p 186.00p 184.10p 186.00p 6324
18/10/2022 185.00p 185.90p 184.02p 185.00p 79515
17/10/2022 185.00p 187.33p 184.00p 185.00p 58592
14/10/2022 185.50p 185.50p 184.00p 185.00p 18483
13/10/2022 191.50p 191.50p 185.00p 185.00p 31446
12/10/2022 191.50p 192.00p 190.00p 191.50p 16821
11/10/2022 191.50p 191.70p 190.00p 191.50p 117652
10/10/2022 191.50p 191.75p 190.00p 191.50p 45956
07/10/2022 191.50p 191.75p 190.00p 190.00p 920
06/10/2022 191.50p 192.50p 190.35p 191.50p 11878
05/10/2022 192.50p 195.00p 190.41p 192.50p 139671
04/10/2022 191.50p 192.50p 190.05p 192.50p 46530
03/10/2022 192.50p 192.50p 188.10p 191.50p 36235
30/09/2022 193.00p 193.00p 190.00p 192.50p 45332
29/09/2022 193.00p 194.00p 189.00p 193.00p 100777
28/09/2022 194.00p 194.00p 187.00p 193.00p 43716
27/09/2022 195.00p 198.00p 192.00p 195.00p 377050
26/09/2022 195.00p 195.00p 192.00p 195.00p 104077
23/09/2022 195.00p 198.00p 192.00p 195.00p 126799
22/09/2022 193.50p 197.00p 192.00p 195.00p 39176
21/09/2022 190.50p 200.88p 190.50p 199.00p 155266
20/09/2022 190.00p 200.00p 190.00p 200.00p 21916
16/09/2022 190.00p 194.00p 186.00p 190.00p 11417
15/09/2022 187.50p 194.00p 185.00p 189.50p 17140
14/09/2022 187.50p 189.50p 185.30p 187.50p 15964
13/09/2022 189.50p 194.00p 185.10p 187.50p 60412
12/09/2022 182.50p 192.00p 180.10p 188.50p 69027
09/09/2022 185.50p 189.00p 180.05p 185.00p 26240
08/09/2022 183.50p 186.00p 181.50p 185.50p 43971
07/09/2022 190.00p 190.50p 180.00p 183.50p 50488
06/09/2022 189.50p 191.00p 187.00p 190.00p 71641
05/09/2022 191.00p 191.00p 190.00p 191.00p 13477
02/09/2022 191.00p 192.00p 190.50p 191.00p 39350
01/09/2022 191.00p 192.00p 190.00p 191.00p 543950
31/08/2022 192.50p 195.00p 190.00p 192.50p 73244
30/08/2022 196.50p 199.00p 193.00p 194.00p 32092
26/08/2022 202.00p 204.25p 193.00p 196.00p 22277
25/08/2022 202.00p 204.25p 198.00p 202.00p 30731
24/08/2022 202.00p 204.00p 197.00p 200.00p 21135
23/08/2022 202.50p 202.50p 198.10p 202.00p 21038
22/08/2022 204.00p 207.00p 198.00p 202.50p 25714
19/08/2022 204.00p 204.00p 200.00p 204.00p 11618
18/08/2022 204.00p 207.50p 200.00p 202.00p 57566
17/08/2022 205.50p 205.80p 202.00p 204.00p 10859
16/08/2022 205.50p 208.00p 203.00p 208.00p 672230
15/08/2022 205.50p 207.00p 204.12p 205.50p 44244
12/08/2022 205.50p 207.00p 204.10p 205.50p 31970
11/08/2022 205.50p 206.50p 203.00p 205.50p 15200

*Close Price adjusted for both dividends and splits