Gateley (Holdings) Plc (GTLY.L) LSE
66.00
-2(-2.94%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
66.00
-2(-2.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 68 | 66 | 66 | 70 | 65 | 628,561 |
| April 01, 2026 | 67.5 | 68 | 68 | 70 | 67 | 270,923 |
| March 31, 2026 | 69 | 68 | 68 | 70 | 67 | 117,213 |
| March 30, 2026 | 69 | 69 | 69 | 71 | 66.6 | 131,213 |
| March 27, 2026 | 68.5 | 69 | 69 | 70 | 68 | 277,205 |
| March 26, 2026 | 70 | 69 | 69 | 71 | 68 | 126,868 |
| March 25, 2026 | 70 | 70 | 70 | 71 | 68 | 118,626 |
| March 24, 2026 | 71 | 68 | 68 | 72 | 68 | 237,869 |
| March 23, 2026 | 74 | 70 | 70 | 75 | 69.25 | 289,040 |
| March 20, 2026 | 74 | 74 | 74 | 75 | 73.02 | 153,536 |
| March 19, 2026 | 73.5 | 74 | 74 | 76.9 | 73 | 226,980 |
| March 18, 2026 | 72.5 | 73.5 | 73.5 | 74 | 72 | 186,245 |
| March 17, 2026 | 72.5 | 72.5 | 72.5 | 74 | 71.45 | 179,723 |
| March 16, 2026 | 73.2 | 72.5 | 72.5 | 74 | 70.35 | 226,037 |
| March 13, 2026 | 72 | 71.5 | 71.5 | 73 | 70.25 | 65,592 |
| March 12, 2026 | 72 | 71.25 | 71.25 | 74 | 71 | 154,883 |
| March 11, 2026 | 72 | 72.5 | 72.5 | 74 | 71 | 392,765 |
| March 10, 2026 | 72.5 | 71 | 71 | 73 | 70.1 | 322,684 |
| March 09, 2026 | 74.2 | 72 | 72 | 74.2 | 70 | 320,742 |
| March 06, 2026 | 74 | 73.5 | 73.5 | 75 | 73 | 187,709 |
| March 05, 2026 | 76 | 75 | 75 | 77 | 74 | 445,926 |
| March 04, 2026 | 74 | 75 | 75 | 76 | 74 | 341,974 |
| March 03, 2026 | 77 | 74 | 74 | 78 | 73 | 230,901 |
| March 02, 2026 | 78 | 77 | 77 | 80 | 76 | 274,822 |
| February 27, 2026 | 79.5 | 79 | 79 | 80 | 77.5 | 500,314 |
| February 26, 2026 | 83 | 80 | 80 | 84 | 79.5 | 362,857 |
| February 25, 2026 | 86 | 84 | 84 | 87 | 82 | 309,817 |
| February 24, 2026 | 88.5 | 86 | 86 | 88.5 | 85 | 323,661 |
| February 23, 2026 | 88.6 | 88 | 88 | 90 | 87 | 183,007 |
| February 20, 2026 | 89 | 87.5 | 0 | 90 | 87.1 | 109,471 |
| February 19, 2026 | 90 | 89 | 0 | 90 | 87 | 200,633 |
| February 18, 2026 | 92 | 90.5 | 0 | 93 | 89.5 | 513,352 |
| February 17, 2026 | 94 | 92 | 0 | 94 | 91 | 180,205 |
| February 16, 2026 | 93 | 93 | 0 | 95 | 92 | 254,277 |
| February 13, 2026 | 92.5 | 93 | 0 | 94 | 92.11 | 202,296 |
| February 12, 2026 | 93.5 | 92.5 | 0 | 94 | 92 | 100,998 |
| February 11, 2026 | 93.5 | 93.5 | 0 | 94 | 93.05 | 137,616 |
| February 10, 2026 | 94 | 93.5 | 0 | 95 | 93.1 | 190,439 |
| February 09, 2026 | 94.5 | 94 | 0 | 95 | 92.6 | 103,836 |
| February 06, 2026 | 96 | 94.6 | 0 | 96 | 94.1 | 175,690 |
| February 05, 2026 | 92.5 | 96 | 0 | 96 | 92 | 667,736 |
| February 04, 2026 | 95 | 93 | 0 | 95 | 92 | 120,527 |
| February 03, 2026 | 94 | 94 | 0 | 95 | 93.5 | 3.56M |
| February 02, 2026 | 95.5 | 94 | 0 | 97 | 93 | 317,378 |
| January 30, 2026 | 95.39 | 95.5 | 0 | 96 | 95 | 421,162 |
| January 29, 2026 | 96 | 95.5 | 0 | 97 | 95 | 204,959 |
| January 28, 2026 | 96 | 96 | 0 | 97 | 95 | 352,655 |
| January 27, 2026 | 94 | 95 | 0 | 95 | 93 | 85,608 |
| January 26, 2026 | 96 | 95 | 0 | 97 | 94 | 282,572 |
| January 23, 2026 | 94 | 96 | 0 | 97 | 92.25 | 117,125 |
| January 22, 2026 | 94.5 | 96.8 | 0 | 97 | 92.25 | 395,592 |
| January 21, 2026 | 95.5 | 94.5 | 0 | 96 | 91.56 | 509,516 |
| January 20, 2026 | 98 | 96.5 | 0 | 100 | 96 | 199,325 |
| January 19, 2026 | 98.5 | 98 | 0 | 101 | 97 | 115,130 |
| January 16, 2026 | 100.5 | 99 | 0 | 101 | 98 | 720,623 |
| January 15, 2026 | 102 | 101 | 0 | 103 | 98 | 209,677 |
| January 14, 2026 | 102 | 102 | 0 | 103 | 101 | 112,769 |
| January 13, 2026 | 103 | 103 | 0 | 104 | 101 | 131,132 |
| January 12, 2026 | 102.5 | 103 | 0 | 103 | 101.11 | 97,604 |
| January 09, 2026 | 102.5 | 102.5 | 0 | 102.9 | 102 | 80,995 |