Gateley (Holdings) Plc GTLY
LSE · United Kingdom · Commercial Services
GBp 72.25-0.75 (-1.03%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 72.00 | -2.70% | GBp 72.07 | GBp 74.00 | GBp 72.00 | 12.78K |
| 2026-09-30 | GBp 74.00 | +1.93% | GBp 72.00 | GBp 75.00 | GBp 71.00 | 140.43K |
| 2026-09-29 | GBp 72.60 | +0.83% | GBp 72.00 | GBp 73.00 | GBp 71.00 | 169.66K |
| 2026-09-28 | GBp 72.00 | 0.00% | GBp 70.00 | GBp 73.00 | GBp 69.74 | 192.58K |
| 2026-09-25 | GBp 72.00 | +10.77% | GBp 65.00 | GBp 72.00 | GBp 65.00 | 323.54K |
| 2026-09-24 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 66.70 | GBp 64.00 | 76.77K |
| 2026-09-23 | GBp 65.00 | +0.93% | GBp 65.00 | GBp 66.00 | GBp 64.11 | 171.66K |
| 2026-09-22 | GBp 64.40 | -2.42% | GBp 66.00 | GBp 67.00 | GBp 64.00 | 128.74K |
| 2026-09-21 | GBp 66.00 | +5.60% | GBp 62.50 | GBp 67.03 | GBp 62.00 | 234.53K |
| 2026-09-18 | GBp 62.50 | +4.17% | GBp 60.00 | GBp 63.00 | GBp 60.00 | 278.00K |
| 2026-09-17 | GBp 60.00 | 0.00% | GBp 59.00 | GBp 61.00 | GBp 58.00 | 201.70K |
| 2026-09-16 | GBp 60.00 | +1.69% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 30.54K |
| 2026-09-15 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.17 | 82.25K |
| 2026-09-14 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 104.93K |
| 2026-09-11 | GBp 59.00 | -0.84% | GBp 59.50 | GBp 60.00 | GBp 58.00 | 151.47K |
| 2026-09-10 | GBp 59.50 | -0.83% | GBp 60.00 | GBp 60.40 | GBp 58.75 | 162.41K |
| 2026-09-09 | GBp 60.00 | +0.84% | GBp 59.50 | GBp 61.00 | GBp 59.00 | 129.48K |
| 2026-09-08 | GBp 59.50 | -2.46% | GBp 61.00 | GBp 62.00 | GBp 59.00 | 102.17K |
| 2026-09-07 | GBp 61.00 | +5.17% | GBp 59.00 | GBp 62.00 | GBp 58.95 | 315.21K |
| 2026-09-04 | GBp 58.00 | 0.00% | GBp 58.00 | GBp 59.00 | GBp 57.00 | 129.33K |
| 2026-09-03 | GBp 58.00 | 0.00% | GBp 58.00 | GBp 59.00 | GBp 57.00 | 121.50K |
| 2026-09-02 | GBp 58.00 | 0.00% | GBp 58.00 | GBp 59.00 | GBp 56.00 | 162.65K |
| 2026-09-01 | GBp 58.00 | -1.69% | GBp 59.00 | GBp 60.00 | GBp 57.00 | 156.48K |
| 2026-08-28 | GBp 59.00 | +1.72% | GBp 57.00 | GBp 60.00 | GBp 57.50 | 327.34K |
| 2026-08-27 | GBp 58.00 | +1.75% | GBp 57.00 | GBp 58.63 | GBp 56.15 | 271.68K |
| 2026-08-26 | GBp 57.00 | 0.00% | GBp 57.00 | GBp 58.00 | GBp 56.00 | 103.61K |
| 2026-08-25 | GBp 57.00 | 0.00% | GBp 57.00 | GBp 57.74 | GBp 56.50 | 225.82K |
| 2026-08-24 | GBp 57.00 | 0.00% | GBp 57.00 | GBp 58.00 | GBp 56.00 | 69.53K |
| 2026-08-21 | GBp 57.00 | +1.42% | GBp 56.00 | GBp 58.00 | GBp 56.00 | 189.32K |
| 2026-08-20 | GBp 56.20 | +0.36% | GBp 56.00 | GBp 57.00 | GBp 55.00 | 276.24K |
| 2026-08-19 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 57.00 | GBp 55.00 | 71.10K |
| 2026-08-18 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 56.13 | GBp 55.02 | 44.96K |
| 2026-08-17 | GBp 56.00 | +1.82% | GBp 56.00 | GBp 57.00 | GBp 55.00 | 147.68K |
| 2026-08-14 | GBp 55.00 | 0.00% | GBp 56.00 | GBp 57.00 | GBp 55.00 | 112.39K |
| 2026-08-13 | GBp 55.00 | -2.65% | GBp 56.50 | GBp 58.00 | GBp 55.00 | 193.11K |
| 2026-08-12 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 58.00 | GBp 55.00 | 267.23K |
| 2026-08-11 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 58.00 | GBp 55.00 | 228.82K |
| 2026-08-10 | GBp 56.50 | +2.73% | GBp 56.00 | GBp 58.00 | GBp 55.30 | 152.28K |
| 2026-08-07 | GBp 55.00 | -5.17% | GBp 58.00 | GBp 59.00 | GBp 55.00 | 164.45K |
| 2026-08-06 | GBp 58.00 | +1.75% | GBp 58.00 | GBp 59.00 | GBp 57.00 | 107.67K |
| 2026-08-05 | GBp 57.00 | -1.72% | GBp 58.50 | GBp 59.00 | GBp 57.00 | 39.53K |
| 2026-08-04 | GBp 58.00 | -0.34% | GBp 58.50 | GBp 59.00 | GBp 57.05 | 157.17K |
| 2026-08-03 | GBp 58.20 | -1.36% | GBp 58.50 | GBp 60.00 | GBp 57.00 | 325.93K |
| 2026-07-31 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 139.57K |
| 2026-07-30 | GBp 59.00 | -1.67% | GBp 59.50 | GBp 61.00 | GBp 58.00 | 81.86K |
| 2026-07-29 | GBp 60.00 | -1.64% | GBp 61.00 | GBp 62.00 | GBp 58.00 | 613.29K |
| 2026-07-28 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 62.00 | GBp 60.00 | 91.73K |
| 2026-07-27 | GBp 61.00 | +3.39% | GBp 59.00 | GBp 63.00 | GBp 59.00 | 611.72K |
| 2026-07-24 | GBp 59.00 | +1.72% | GBp 58.00 | GBp 60.00 | GBp 57.11 | 192.50K |
| 2026-07-23 | GBp 58.00 | -1.69% | GBp 58.00 | GBp 59.00 | GBp 57.00 | 191.77K |
| 2026-07-22 | GBp 59.00 | 0.00% | GBp 58.50 | GBp 59.00 | GBp 57.40 | 259.51K |
| 2026-07-21 | GBp 59.00 | +9.26% | GBp 53.50 | GBp 64.00 | GBp 52.30 | 2.02M |
| 2026-07-20 | GBp 54.00 | -3.57% | GBp 56.00 | GBp 57.00 | GBp 53.10 | 414.55K |
| 2026-07-17 | GBp 56.00 | +0.90% | GBp 55.50 | GBp 57.00 | GBp 53.00 | 319.88K |
| 2026-07-16 | GBp 55.50 | +0.91% | GBp 55.00 | GBp 57.00 | GBp 53.00 | 93.21K |
| 2026-07-15 | GBp 55.00 | -0.90% | GBp 55.50 | GBp 57.00 | GBp 53.00 | 57.05K |
| 2026-07-14 | GBp 55.50 | 0.00% | GBp 55.50 | GBp 57.00 | GBp 53.30 | 443.37K |
| 2026-07-13 | GBp 55.50 | +6.73% | GBp 52.00 | GBp 57.00 | GBp 51.00 | 447.22K |
| 2026-07-10 | GBp 52.00 | 0.00% | GBp 52.00 | GBp 54.00 | GBp 50.05 | 234.63K |
| 2026-07-09 | GBp 52.00 | +1.96% | GBp 51.00 | GBp 52.45 | GBp 50.00 | 93.37K |
| 2026-07-08 | GBp 51.00 | -2.86% | GBp 52.50 | GBp 54.00 | GBp 50.00 | 379.75K |
| 2026-07-07 | GBp 52.50 | -2.78% | GBp 52.50 | GBp 54.20 | GBp 52.00 | 81.02K |
| 2026-07-06 | GBp 54.00 | 0.00% | GBp 54.00 | GBp 55.00 | GBp 52.00 | 106.90K |
| 2026-07-03 | GBp 54.00 | 0.00% | GBp 54.00 | GBp 55.00 | GBp 53.00 | 67.66K |
| 2026-07-02 | GBp 54.00 | -1.82% | GBp 55.00 | GBp 56.00 | GBp 53.20 | 91.79K |
| 2026-07-01 | GBp 55.00 | -0.90% | GBp 55.50 | GBp 57.20 | GBp 54.00 | 108.44K |
| 2026-06-30 | GBp 55.50 | 0.00% | GBp 55.50 | GBp 56.65 | GBp 54.00 | 63.84K |
| 2026-06-29 | GBp 55.50 | 0.00% | GBp 55.50 | GBp 57.00 | GBp 54.00 | 212.75K |
| 2026-06-26 | GBp 55.50 | +6.73% | GBp 53.00 | GBp 56.40 | GBp 52.50 | 371.68K |
| 2026-06-25 | GBp 52.00 | -0.95% | GBp 52.50 | GBp 53.00 | GBp 51.00 | 419.21K |
| 2026-06-24 | GBp 52.50 | 0.00% | GBp 52.50 | GBp 53.00 | GBp 52.00 | 74.76K |
| 2026-06-23 | GBp 52.50 | 0.00% | GBp 52.50 | GBp 53.00 | GBp 51.30 | 96.98K |
| 2026-06-22 | GBp 52.50 | 0.00% | GBp 52.50 | GBp 53.00 | GBp 51.00 | 293.30K |
| 2026-06-19 | GBp 52.50 | +0.96% | GBp 52.00 | GBp 53.00 | GBp 51.00 | 154.81K |
| 2026-06-18 | GBp 52.00 | -0.76% | GBp 52.00 | GBp 52.00 | GBp 50.00 | 383.74K |
| 2026-06-17 | GBp 52.40 | -5.59% | GBp 55.50 | GBp 56.00 | GBp 50.00 | 814.02K |
| 2026-06-16 | GBp 55.50 | -0.89% | GBp 56.50 | GBp 57.00 | GBp 55.00 | 234.00K |
| 2026-06-15 | GBp 56.00 | -1.75% | GBp 57.50 | GBp 58.00 | GBp 56.00 | 68.99K |
| 2026-06-12 | GBp 57.00 | +1.79% | GBp 57.00 | GBp 57.50 | GBp 53.00 | 285.09K |
| 2026-06-11 | GBp 56.00 | 0.00% | GBp 56.50 | GBp 57.00 | GBp 55.00 | 262.67K |
| 2026-06-10 | GBp 56.00 | -3.11% | GBp 58.00 | GBp 59.00 | GBp 56.00 | 390.69K |
| 2026-06-09 | GBp 57.80 | -1.20% | GBp 58.50 | GBp 59.00 | GBp 57.00 | 166.22K |
| 2026-06-08 | GBp 58.50 | -2.17% | GBp 59.00 | GBp 60.00 | GBp 57.13 | 186.64K |
| 2026-06-05 | GBp 59.80 | +1.36% | GBp 60.50 | GBp 61.00 | GBp 57.00 | 657.09K |
| 2026-06-04 | GBp 59.00 | -11.14% | GBp 67.50 | GBp 68.00 | GBp 55.00 | 2.87M |
| 2026-06-03 | GBp 66.40 | -1.63% | GBp 67.50 | GBp 68.00 | GBp 66.40 | 91.32K |
| 2026-06-02 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 69.00 | GBp 66.00 | 417.38K |
| 2026-06-01 | GBp 67.50 | +0.75% | GBp 67.50 | GBp 69.00 | GBp 66.00 | 284.50K |
| 2026-05-29 | GBp 67.00 | -0.74% | GBp 67.50 | GBp 69.00 | GBp 66.00 | 248.91K |
| 2026-05-28 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.20 | GBp 66.16 | 119.05K |