Gateley (Holdings) Plc (AIM:GTLY)
London
· Delayed Price · Currency is GBP · Price in GBX 103.00
-1.50 (-1.44%)
At close: Dec 5, 2025
Gateley (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.85 | 105.00 | 104.00 | 105.00 | - | 0.48% | 145,258 |
| Dec 4, 2025 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | -0.48% | 227,907 |
| Dec 3, 2025 | 105.50 | 107.00 | 104.02 | 105.00 | 105.00 | -1.87% | 145,608 |
| Dec 2, 2025 | 109.50 | 110.00 | 105.00 | 107.00 | 107.00 | -2.28% | 282,943 |
| Dec 1, 2025 | 112.00 | 113.00 | 108.00 | 109.50 | 109.50 | -3.95% | 145,303 |
| Nov 28, 2025 | 112.00 | 114.00 | 110.20 | 114.00 | 114.00 | 1.79% | 79,091 |
| Nov 27, 2025 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | -0.88% | 33,690 |
| Nov 26, 2025 | 113.00 | 114.00 | 112.02 | 113.00 | 113.00 | - | 34,916 |
| Nov 25, 2025 | 113.00 | 114.00 | 112.10 | 113.00 | 113.00 | - | 15,650 |
| Nov 24, 2025 | 113.00 | 114.00 | 110.25 | 113.00 | 113.00 | - | 204,447 |
| Nov 21, 2025 | 113.00 | 113.96 | 112.00 | 113.00 | 113.00 | - | 63,855 |
| Nov 20, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 42,855 |
| Nov 19, 2025 | 116.50 | 118.00 | 113.10 | 114.00 | 114.00 | -3.39% | 79,951 |
| Nov 18, 2025 | 115.50 | 118.00 | 113.00 | 118.00 | 118.00 | 2.16% | 88,129 |
| Nov 17, 2025 | 117.50 | 120.00 | 114.00 | 115.50 | 115.50 | -1.70% | 73,717 |
| Nov 14, 2025 | 117.50 | 120.00 | 117.00 | 117.50 | 117.50 | - | 3,737,594 |
| Nov 13, 2025 | 117.50 | 119.90 | 115.00 | 117.50 | 117.50 | -2.08% | 46,320 |
| Nov 12, 2025 | 116.00 | 120.00 | 115.00 | 120.00 | 120.00 | 3.45% | 109,060 |
| Nov 11, 2025 | 116.00 | 117.00 | 112.50 | 116.00 | 116.00 | - | 65,298 |
| Nov 10, 2025 | 116.00 | 116.60 | 115.04 | 116.00 | 116.00 | - | 124,394 |
| Nov 7, 2025 | 115.50 | 117.00 | 114.06 | 116.00 | 116.00 | 0.43% | 102,896 |
| Nov 6, 2025 | 115.50 | 116.94 | 114.75 | 115.50 | 115.50 | - | 89,144 |
| Nov 5, 2025 | 115.50 | 116.40 | 114.20 | 115.50 | 115.50 | - | 95,850 |
| Nov 4, 2025 | 115.00 | 117.00 | 113.08 | 115.50 | 115.50 | 0.43% | 99,929 |
| Nov 3, 2025 | 113.50 | 117.00 | 112.00 | 115.00 | 115.00 | 1.32% | 101,166 |
| Oct 31, 2025 | 113.50 | 114.80 | 112.00 | 113.50 | 113.50 | - | 76,232 |
| Oct 30, 2025 | 113.50 | 116.00 | 111.00 | 113.50 | 113.50 | -1.30% | 621,389 |
| Oct 29, 2025 | 113.50 | 115.00 | 112.00 | 115.00 | 115.00 | 1.32% | 103,726 |
| Oct 28, 2025 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | - | 44,476 |
| Oct 27, 2025 | 114.00 | 115.00 | 112.50 | 113.50 | 113.50 | -0.44% | 64,298 |
| Oct 24, 2025 | 113.50 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 47,560 |
| Oct 23, 2025 | 116.50 | 118.00 | 111.00 | 113.50 | 113.50 | 2.71% | 296,291 |
| Oct 22, 2025 | 117.50 | 120.00 | 110.50 | 110.50 | 110.50 | -5.96% | 457,037 |
| Oct 21, 2025 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | - | 111,288 |
| Oct 20, 2025 | 117.50 | 117.75 | 115.10 | 117.50 | 117.50 | - | 46,251 |
| Oct 17, 2025 | 117.50 | 118.00 | 115.41 | 117.50 | 117.50 | -2.08% | 74,101 |
| Oct 16, 2025 | 118.50 | 122.50 | 115.00 | 120.00 | 120.00 | 2.56% | 76,387 |
| Oct 15, 2025 | 118.50 | 120.00 | 117.00 | 117.00 | 117.00 | -2.50% | 84,160 |
| Oct 14, 2025 | 119.50 | 121.00 | 117.00 | 120.00 | 120.00 | -2.44% | 83,820 |
| Oct 13, 2025 | 122.00 | 123.00 | 118.00 | 123.00 | 123.00 | 0.82% | 23,548 |
| Oct 10, 2025 | 122.00 | 124.00 | 120.08 | 122.00 | 122.00 | -1.61% | 73,389 |
| Oct 9, 2025 | 126.50 | 128.00 | 116.00 | 124.00 | 124.00 | -2.36% | 244,419 |
| Oct 8, 2025 | 128.00 | 130.00 | 123.50 | 127.00 | 120.80 | -1.17% | 177,579 |
| Oct 7, 2025 | 129.00 | 132.00 | 126.00 | 128.50 | 122.23 | -0.39% | 297,749 |
| Oct 6, 2025 | 129.00 | 131.99 | 126.00 | 129.00 | 122.70 | -1.53% | 121,415 |
| Oct 3, 2025 | 129.00 | 131.25 | 126.60 | 131.00 | 124.60 | 1.55% | 296,746 |
| Oct 2, 2025 | 129.00 | 132.00 | 126.60 | 129.00 | 122.70 | -1.53% | 90,508 |
| Oct 1, 2025 | 128.00 | 132.00 | 126.00 | 131.00 | 124.60 | 2.34% | 92,960 |
| Sep 30, 2025 | 124.00 | 127.01 | 123.00 | 128.00 | 121.75 | 3.23% | 173,745 |
| Sep 29, 2025 | 124.00 | 125.00 | 123.34 | 124.00 | 117.95 | - | 59,842 |