Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/08/2022 205.50p 207.00p 203.00p 205.50p 39544
09/08/2022 205.50p 208.00p 204.10p 205.50p 385099
08/08/2022 208.00p 208.70p 203.00p 205.50p 37942
05/08/2022 207.50p 210.00p 205.00p 208.00p 114999
04/08/2022 199.00p 209.00p 199.00p 209.00p 47412
03/08/2022 198.50p 200.00p 198.00p 199.00p 31186
02/08/2022 198.50p 199.00p 193.50p 198.50p 18958
01/08/2022 193.50p 200.00p 192.03p 198.50p 56712
29/07/2022 190.00p 195.00p 190.00p 193.50p 35498
28/07/2022 191.00p 192.00p 187.00p 192.00p 40510
27/07/2022 190.50p 191.50p 189.40p 191.00p 39107
26/07/2022 192.00p 192.00p 189.00p 190.50p 111769
25/07/2022 190.50p 191.00p 189.00p 190.50p 406552
22/07/2022 190.50p 191.00p 189.00p 190.50p 17170
21/07/2022 190.50p 191.50p 189.00p 190.50p 67845
20/07/2022 192.00p 192.00p 189.65p 190.50p 17988
19/07/2022 190.50p 191.00p 189.00p 190.50p 79221
18/07/2022 190.50p 190.50p 189.10p 190.50p 2882
15/07/2022 191.50p 191.50p 186.00p 190.50p 24280
14/07/2022 192.50p 192.50p 190.00p 190.00p 11376
13/07/2022 196.00p 198.00p 190.00p 192.50p 41576
12/07/2022 192.50p 196.00p 190.50p 196.00p 6991
11/07/2022 196.00p 196.40p 190.00p 192.50p 24542
08/07/2022 191.50p 197.50p 191.10p 197.50p 53206
07/07/2022 196.50p 196.50p 190.03p 191.50p 18899
06/07/2022 196.50p 200.00p 193.00p 196.50p 15891
05/07/2022 201.50p 201.50p 192.00p 197.00p 27860
04/07/2022 202.00p 202.00p 198.00p 201.00p 21491
01/07/2022 200.50p 200.50p 199.00p 200.50p 633890
30/06/2022 200.50p 201.50p 200.00p 200.50p 21533
29/06/2022 201.50p 205.00p 199.00p 202.00p 22665
28/06/2022 202.50p 202.50p 198.00p 200.00p 63252
27/06/2022 206.00p 208.40p 200.05p 202.50p 24189
24/06/2022 206.00p 209.80p 202.00p 206.00p 44964
23/06/2022 206.00p 209.50p 203.50p 206.00p 30936
22/06/2022 206.00p 209.50p 206.00p 206.00p 17456
21/06/2022 205.00p 210.00p 204.00p 207.50p 26798
20/06/2022 204.00p 206.00p 202.50p 204.00p 11217
17/06/2022 201.50p 209.90p 200.00p 204.00p 37543
16/06/2022 201.50p 205.00p 198.00p 201.50p 3588
15/06/2022 207.50p 207.50p 194.00p 200.00p 174270
14/06/2022 212.50p 212.75p 203.00p 207.50p 81606
13/06/2022 214.00p 215.00p 210.00p 212.50p 21389
10/06/2022 213.00p 213.50p 210.50p 212.00p 49116
09/06/2022 214.00p 218.30p 210.00p 214.00p 285068
08/06/2022 214.00p 217.00p 211.00p 214.00p 37807
07/06/2022 215.00p 218.00p 211.00p 214.00p 30015
06/06/2022 216.00p 216.00p 211.00p 214.00p 6293
01/06/2022 216.00p 216.00p 212.08p 216.00p 17378
31/05/2022 216.00p 220.00p 214.00p 216.00p 30293
27/05/2022 216.00p 220.00p 214.25p 220.00p 46506
26/05/2022 215.00p 217.00p 213.00p 216.00p 22733
25/05/2022 213.50p 220.00p 212.00p 215.00p 65264
24/05/2022 208.00p 214.95p 207.96p 212.00p 55727
23/05/2022 208.00p 209.00p 206.10p 208.00p 3716
20/05/2022 209.00p 209.80p 206.00p 207.00p 27944
19/05/2022 216.50p 216.50p 207.00p 207.00p 202831
18/05/2022 216.00p 216.50p 212.10p 216.50p 96271
17/05/2022 216.00p 217.00p 211.00p 217.00p 24851
16/05/2022 216.00p 216.00p 212.00p 216.00p 8476
13/05/2022 213.50p 216.00p 212.11p 216.00p 36454
12/05/2022 211.00p 213.50p 210.38p 213.50p 43548
11/05/2022 218.50p 218.50p 212.00p 215.00p 30373
10/05/2022 222.00p 222.90p 215.30p 218.50p 30119
09/05/2022 222.00p 223.90p 220.50p 222.00p 90109
06/05/2022 222.00p 224.00p 222.00p 222.00p 342557
05/05/2022 222.50p 224.00p 222.00p 222.00p 18371
04/05/2022 222.50p 224.75p 221.50p 222.50p 11056
03/05/2022 222.50p 225.00p 220.00p 222.50p 51102
29/04/2022 222.50p 223.50p 220.00p 222.50p 331333
28/04/2022 217.50p 225.00p 215.00p 222.50p 780693
27/04/2022 220.00p 220.00p 215.30p 217.50p 326004
26/04/2022 219.50p 222.00p 218.00p 220.00p 20559
25/04/2022 216.00p 220.00p 215.00p 217.50p 28324
22/04/2022 214.00p 218.00p 212.00p 216.00p 132529
21/04/2022 214.00p 217.00p 213.01p 214.00p 63474
20/04/2022 213.50p 220.00p 212.00p 214.00p 47212
19/04/2022 210.00p 213.00p 207.00p 211.00p 36324
14/04/2022 222.50p 222.50p 205.00p 211.00p 37896
13/04/2022 223.50p 225.00p 220.00p 222.50p 8444
12/04/2022 212.50p 227.00p 212.50p 223.50p 71042
11/04/2022 208.50p 219.90p 208.50p 212.50p 42255
08/04/2022 211.50p 213.00p 208.00p 208.50p 31147
07/04/2022 207.50p 214.00p 205.60p 211.50p 38393
06/04/2022 200.50p 206.92p 200.50p 206.00p 37447
05/04/2022 201.00p 204.00p 197.00p 200.50p 92289
04/04/2022 201.00p 201.50p 198.00p 201.00p 39387
01/04/2022 201.00p 202.00p 198.00p 201.00p 44204
31/03/2022 201.00p 203.00p 198.00p 201.00p 131671
30/03/2022 195.50p 204.00p 194.00p 201.00p 50780
29/03/2022 195.00p 195.50p 192.15p 195.50p 106405
28/03/2022 191.00p 195.00p 190.00p 195.00p 23535
25/03/2022 191.50p 193.00p 190.10p 192.00p 1734
24/03/2022 196.50p 196.50p 192.00p 192.50p 38670
23/03/2022 200.00p 203.30p 195.00p 196.50p 25942
22/03/2022 212.00p 214.00p 195.00p 205.00p 548614
21/03/2022 212.00p 214.00p 210.27p 212.00p 21372
18/03/2022 213.00p 216.00p 212.00p 212.00p 886874
17/03/2022 211.50p 216.00p 211.50p 213.00p 23223
16/03/2022 211.50p 215.94p 210.00p 211.50p 43213
15/03/2022 214.00p 214.94p 210.00p 211.50p 20966
14/03/2022 207.00p 217.50p 206.06p 214.00p 44366
11/03/2022 187.50p 214.00p 187.50p 207.00p 139465
10/03/2022 172.50p 187.50p 172.50p 187.50p 328937
09/03/2022 178.50p 179.91p 173.04p 173.50p 49564
08/03/2022 180.00p 180.00p 175.10p 178.50p 18532
07/03/2022 180.50p 183.00p 177.06p 180.00p 36044
04/03/2022 185.00p 187.90p 179.65p 185.00p 33093
03/03/2022 183.50p 188.00p 183.00p 185.00p 27555
02/03/2022 182.50p 184.23p 182.50p 183.50p 6148
01/03/2022 183.50p 183.50p 182.00p 183.50p 19423
28/02/2022 183.50p 184.80p 182.00p 183.50p 224996
25/02/2022 183.50p 185.00p 183.00p 184.00p 85780
24/02/2022 184.00p 188.00p 178.00p 183.50p 57713
23/02/2022 188.50p 190.00p 188.00p 188.50p 258243
22/02/2022 187.50p 190.00p 187.00p 188.50p 69766
21/02/2022 192.50p 192.50p 189.00p 189.00p 60852
18/02/2022 192.50p 195.00p 185.00p 192.50p 109236
17/02/2022 192.50p 192.50p 190.05p 192.50p 19942
16/02/2022 192.50p 195.00p 190.00p 192.50p 49621
15/02/2022 195.00p 195.00p 190.00p 192.50p 53560
14/02/2022 202.50p 205.00p 185.00p 195.00p 133320
11/02/2022 202.50p 202.50p 200.05p 202.50p 16559
10/02/2022 206.00p 206.00p 200.10p 202.50p 41524
09/02/2022 206.00p 210.00p 203.10p 205.50p 12666
08/02/2022 207.50p 208.00p 200.00p 204.00p 52447
07/02/2022 212.00p 218.00p 205.00p 207.50p 44901
04/02/2022 213.50p 215.00p 210.00p 215.00p 6755
03/02/2022 213.50p 215.00p 212.00p 213.50p 49776
02/02/2022 213.50p 216.00p 212.00p 216.00p 40066
01/02/2022 216.50p 218.00p 212.06p 213.50p 107479
31/01/2022 218.50p 220.00p 213.00p 216.50p 15731
28/01/2022 218.50p 220.00p 215.07p 218.50p 36301
27/01/2022 218.50p 222.00p 215.00p 218.50p 4054
26/01/2022 220.00p 222.00p 216.75p 220.00p 87914
25/01/2022 212.50p 222.00p 212.50p 220.00p 61877
24/01/2022 226.00p 226.00p 210.00p 212.50p 1002466
21/01/2022 225.00p 227.00p 221.50p 226.00p 73073
20/01/2022 222.00p 230.00p 220.96p 230.00p 22339
19/01/2022 220.00p 222.54p 218.48p 222.00p 97284
18/01/2022 218.50p 221.00p 217.17p 218.00p 231807
17/01/2022 221.00p 221.00p 215.84p 219.00p 84068
14/01/2022 224.00p 228.00p 220.00p 221.00p 86073
13/01/2022 227.50p 229.00p 223.00p 223.00p 28237
12/01/2022 222.50p 230.00p 220.02p 230.00p 101276
10/01/2022 221.00p 222.00p 215.10p 218.50p 28527
07/01/2022 221.00p 221.00p 218.85p 219.50p 32960
06/01/2022 226.00p 226.00p 215.21p 219.50p 90852
05/01/2022 226.00p 227.00p 223.00p 226.00p 26823
04/01/2022 231.50p 231.50p 223.97p 226.00p 52626
31/12/2021 231.50p 231.50p 228.00p 231.50p 4580
30/12/2021 231.50p 237.00p 228.00p 237.00p 4946
29/12/2021 231.50p 233.00p 228.00p 233.00p 30520
24/12/2021 231.50p 232.00p 231.50p 231.50p 2
23/12/2021 231.00p 234.00p 224.00p 230.00p 21116
22/12/2021 227.50p 232.00p 226.06p 230.00p 32233
21/12/2021 227.50p 229.45p 225.10p 227.50p 15995
20/12/2021 227.50p 228.90p 225.00p 227.50p 18055
17/12/2021 230.00p 235.00p 225.99p 227.00p 86516
16/12/2021 222.50p 234.00p 222.50p 229.50p 41744
15/12/2021 222.50p 225.00p 221.50p 222.50p 23190
14/12/2021 221.50p 225.00p 220.05p 222.50p 19419
13/12/2021 217.50p 225.00p 217.50p 221.50p 76191
10/12/2021 216.50p 219.90p 215.00p 215.00p 2702
09/12/2021 214.00p 216.00p 212.10p 216.00p 90896
08/12/2021 213.00p 216.00p 210.50p 214.00p 40289
07/12/2021 214.00p 216.00p 212.00p 213.00p 13933
06/12/2021 213.00p 216.00p 210.01p 216.00p 38232
03/12/2021 215.00p 217.40p 210.01p 213.00p 40861
02/12/2021 215.00p 217.85p 212.75p 215.00p 18774
01/12/2021 212.50p 218.00p 210.00p 215.00p 52184
30/11/2021 212.50p 220.00p 208.00p 220.00p 29697
29/11/2021 212.50p 222.00p 207.00p 207.00p 73136
26/11/2021 217.50p 220.00p 210.10p 212.00p 127372
25/11/2021 220.00p 220.00p 216.10p 220.00p 17683
24/11/2021 220.00p 221.00p 215.30p 220.00p 160233
23/11/2021 220.00p 223.00p 215.00p 220.00p 53378
22/11/2021 221.00p 221.00p 217.55p 220.00p 9526
19/11/2021 217.50p 227.00p 215.00p 227.00p 52801
18/11/2021 220.00p 222.90p 215.00p 220.00p 39091
17/11/2021 221.50p 221.50p 215.00p 220.00p 66261
16/11/2021 221.50p 225.00p 218.15p 219.00p 39761
15/11/2021 221.00p 222.00p 217.00p 219.00p 76180
12/11/2021 217.50p 224.00p 214.58p 220.00p 60174
11/11/2021 223.50p 227.00p 218.00p 218.00p 46309
10/11/2021 227.50p 229.00p 224.00p 225.50p 71235
09/11/2021 231.00p 231.90p 227.50p 227.50p 31230
08/11/2021 233.00p 233.40p 225.00p 225.00p 26036
05/11/2021 237.00p 240.00p 232.00p 234.00p 97990
04/11/2021 227.00p 244.00p 225.00p 244.00p 372127
03/11/2021 236.50p 238.00p 227.00p 227.00p 61721
02/11/2021 236.50p 236.58p 235.10p 236.50p 19634
01/11/2021 236.50p 237.21p 231.50p 236.50p 96819
29/10/2021 236.50p 237.36p 235.58p 236.50p 18739
28/10/2021 236.50p 237.66p 235.58p 237.00p 16025
27/10/2021 236.50p 238.00p 235.50p 236.50p 78426
26/10/2021 234.00p 238.00p 230.30p 236.50p 66063
25/10/2021 234.00p 234.90p 230.30p 233.00p 40824
22/10/2021 234.00p 236.00p 230.30p 233.00p 8713
21/10/2021 227.50p 235.00p 220.00p 233.00p 5308167

*Close Price adjusted for both dividends and splits