1. Share Prices

  2. Gateley (Holdings) PLC (GTLY)

122.50p-4.50 (-3.54%)18 Jul 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gateley (Holdings) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 18, 2025127.00p129.00p121.00p122.50p257,687
Jul 17, 2025128.50p129.70p125.00p127.00p80,486
Jul 16, 2025132.00p134.00p126.00p128.50p64,189
Jul 15, 2025133.00p135.00p130.60p132.00p109,652
Jul 14, 2025133.50p135.00p132.00p133.50p69,279
Jul 11, 2025133.50p135.00p132.00p133.50p67,623
Jul 10, 2025133.50p135.00p133.50p133.50p135,283
Jul 9, 2025133.00p135.00p133.50p133.50p209,853
Jul 8, 2025133.50p135.00p133.00p133.50p30,705
Jul 7, 2025133.00p135.00p133.50p133.50p58,206
Jul 4, 2025133.50p135.00p132.36p133.50p140,372
Jul 3, 2025133.00p135.00p132.63p133.50p66,783
Jul 2, 2025132.50p135.00p132.16p133.00p23,831
Jul 1, 2025132.00p134.00p131.11p132.50p148,818
Jun 30, 2025132.00p134.00p131.11p132.00p21,959
Jun 27, 2025132.00p134.00p129.98p132.00p63,452
Jun 26, 2025132.00p133.00p130.00p132.00p34,951
Jun 25, 2025128.50p133.00p128.50p132.00p63,401
Jun 24, 2025128.50p130.00p127.00p128.50p85,506
Jun 23, 2025128.50p132.50p128.50p128.50p55,995
Jun 20, 2025128.50p130.00p128.43p128.50p373,504
Jun 19, 2025128.50p130.00p127.00p128.50p17,635
Jun 18, 2025128.50p130.00p128.43p128.50p195,648
Jun 17, 2025128.50p130.00p128.00p128.50p67,802
Jun 16, 2025128.50p129.94p127.00p127.00p250,706
Jun 13, 2025128.50p129.94p127.00p127.00p222,412
Jun 12, 2025128.50p130.00p127.00p128.50p206,726
Jun 11, 2025128.50p130.00p127.00p128.50p73,417
Jun 10, 2025128.50p130.00p127.00p128.50p99,239
Jun 9, 2025128.50p129.00p127.06p128.50p111,580
Jun 6, 2025128.50p130.00p124.50p128.00p109,212
Jun 5, 2025130.00p131.90p128.00p128.50p46,059
Jun 4, 2025126.50p132.00p125.00p130.00p48,546
Jun 3, 2025128.50p130.00p125.00p126.50p34,985
Jun 2, 2025129.50p130.40p128.90p129.50p246,750
May 30, 2025130.00p132.00p128.00p129.50p80,524
May 29, 2025130.00p131.00p128.08p130.00p223,295
May 28, 2025130.00p132.00p128.00p130.00p20,065
May 27, 2025130.00p132.00p128.08p130.00p9,894
May 23, 2025130.00p132.00p128.00p130.00p14,047
May 22, 2025131.00p132.00p128.00p130.00p8,590
May 21, 2025131.00p132.00p130.00p131.00p36,859
May 20, 2025131.00p132.00p130.00p132.00p16,056
May 19, 2025131.00p131.75p130.27p131.00p78,657
May 16, 2025131.00p131.50p130.87p131.00p50,799
May 15, 2025131.00p132.00p130.87p132.00p33,004
May 14, 2025131.00p132.00p131.00p131.00p11,925
May 13, 2025131.00p132.00p130.00p132.00p28,334
May 12, 2025131.00p131.98p130.70p131.00p44,511
May 9, 2025131.00p137.50p130.00p137.50p54,550
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
17 Jul 2025

Market Overview

Market overview failed to load.

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC311.0011.47
Asos PLC337.506.13
Burberry Group PLC1,317.505.57
Rhi Magnesita N.V.3,020.004.86
Pennon Group PLC516.004.50
Senior PLC195.804.26

Fallers

CompanyPrice% Chg
Gsk PLC1,348.00-4.60
Bridgepoint Group PLC341.00-3.89
Sdcl Efficiency Income Trust PLC55.20-3.16
Softcat PLC1,626.00-2.87
Mondi PLC1,134.50-2.83
Bloomsbury Publishing PLC515.00-2.46
Risers/fallers data from previous trading day.
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00