1. Share Prices

  2. Gateley (Holdings) PLC (GTLY)

130.00p-2.50 (-1.89%)10 Apr 2025, 16:35
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
Apr 9, 2025132.50p133.00p130.00p131.00p44,163
Apr 8, 2025134.00p135.00p130.00p132.50p233,550
Apr 7, 2025133.50p136.00p132.00p134.00p325,947
Apr 4, 2025136.00p136.00p132.50p132.50p240,322
Apr 3, 2025136.00p136.00p134.00p134.00p49,383
Apr 2, 2025136.00p137.00p135.00p136.00p64,032
Apr 1, 2025135.50p137.00p135.00p136.00p55,709
Mar 31, 2025138.00p137.00p135.00p137.00p95,319
Mar 28, 2025138.00p139.92p136.00p138.00p81,320
Mar 27, 2025138.00p140.00p135.70p138.00p61,472
Mar 26, 2025138.00p140.00p136.00p137.00p515,342
Mar 25, 2025138.00p140.00p136.00p137.00p15,067
Mar 24, 2025138.00p138.10p136.00p138.00p243,830
Mar 21, 2025138.00p140.00p136.00p138.00p32,098
Mar 20, 2025138.00p140.00p136.00p138.00p15,995
Mar 19, 2025138.00p140.00p136.00p138.00p39,946
Mar 18, 2025138.50p138.50p134.50p138.50p37,520
Mar 17, 2025138.50p139.94p137.00p138.50p62,268
Mar 14, 2025138.50p139.94p137.00p138.50p165,039
Mar 13, 2025136.50p139.25p136.00p138.50p233,104
Mar 12, 2025136.50p137.00p136.00p137.00p77,018
Mar 11, 2025136.50p136.89p136.50p136.50p56,208
Mar 10, 2025136.50p137.00p133.50p136.00p88,940
Mar 7, 2025136.50p137.00p136.00p136.50p60,954
Mar 6, 2025137.00p137.00p133.50p137.00p87,098
Mar 5, 2025137.00p137.00p136.00p136.00p53,405
Mar 4, 2025136.50p138.00p136.50p137.00p67,619
Mar 3, 2025136.50p136.86p135.00p136.50p15,739
Feb 28, 2025136.50p138.00p135.00p136.50p56,894
Feb 27, 2025136.50p137.94p136.50p137.00p49,284
Feb 26, 2025136.50p136.84p135.00p136.50p45,584
Feb 25, 2025137.00p139.00p135.00p138.00p67,558
Feb 24, 2025137.00p139.00p135.00p137.00p88,929
Feb 21, 2025137.00p139.00p135.00p137.00p76,171
Feb 20, 2025137.00p139.00p135.00p137.00p47,193
Feb 19, 2025137.50p142.00p136.00p137.50p49,473
Feb 18, 2025136.00p138.80p135.92p137.50p62,997
Feb 17, 2025136.00p136.70p135.90p136.00p24,329
Feb 14, 2025136.00p137.00p135.00p136.00p100,946
Feb 13, 2025136.00p136.00p135.55p136.00p14,735
Feb 12, 2025135.50p137.00p135.00p137.00p41,027
Feb 11, 2025135.50p137.00p134.00p136.00p156,347
Feb 10, 2025135.50p135.50p132.00p132.00p66,790
Feb 7, 2025135.50p136.94p134.00p135.50p49,417
Feb 6, 2025135.50p136.40p134.00p136.00p89,716
Feb 5, 2025135.50p135.75p134.00p135.00p141,445
Feb 4, 2025135.50p135.90p134.00p135.50p73,043
Feb 3, 2025135.50p135.59p134.00p134.00p75,795
Jan 31, 2025135.50p137.00p130.00p134.00p105,321
Jan 30, 2025135.00p137.00p133.00p135.50p66,322
123456
Showing 1 to 50 of 254

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:
10 Apr 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
3I Group PLC3,913.0010.38
Renishaw PLC2,480.0012.73
Tbc Bank Group PLC4,100.0010.36
Informa PLC720.0012.46
Trustpilot Group PLC207.606.41
Watches Of Switzerland Group PLC358.204.07

Fallers

CompanyPrice% Chg
Hunting PLC250.50-1.57
Harbour Energy PLC155.10-8.55
Tesco PLC317.10-5.40
Savills PLC871.00-1.25
Rathbones Group PLC1,418.00-2.07
Aviva PLC496.90-0.66
Risers/fallers data from previous trading day. Today's data available from 8:15am.
April
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
31
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
1
2
3
4
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
April
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
30
31
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
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