Gateley (Holdings) Plc (GTLY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:36PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 120.89 | 121.00 | 120.00 | 120.00 | 120.00 | 83,555 |
| 25 Apr 2024 | 120.50 | 121.00 | 120.00 | 121.00 | 121.00 | 40,441 |
| 24 Apr 2024 | 120.50 | 123.00 | 120.00 | 120.50 | 120.50 | 130,098 |
| 23 Apr 2024 | 120.50 | 120.50 | 119.00 | 120.50 | 120.50 | 33,096 |
| 22 Apr 2024 | 120.50 | 121.00 | 120.00 | 120.50 | 120.50 | 77,628 |
| 19 Apr 2024 | 120.50 | 121.00 | 117.50 | 117.50 | 117.50 | 15,264 |
| 18 Apr 2024 | 120.00 | 121.00 | 119.00 | 120.50 | 120.50 | 116,884 |
| 17 Apr 2024 | 119.50 | 121.00 | 118.00 | 121.00 | 121.00 | 37,603 |
| 16 Apr 2024 | 119.50 | 121.00 | 118.00 | 118.00 | 118.00 | 36,873 |
| 15 Apr 2024 | 122.50 | 127.50 | 119.00 | 121.00 | 121.00 | 90,804 |
| 12 Apr 2024 | 123.00 | 123.25 | 121.00 | 123.00 | 123.00 | 41,165 |
| 11 Apr 2024 | 124.50 | 125.00 | 121.00 | 123.00 | 123.00 | 152,924 |
| 10 Apr 2024 | 124.50 | 124.90 | 124.00 | 124.50 | 124.50 | 54,377 |
| 09 Apr 2024 | 123.50 | 124.90 | 123.00 | 124.50 | 124.50 | 138,907 |
| 08 Apr 2024 | 123.50 | 128.00 | 122.00 | 123.50 | 123.50 | 22,414 |
| 05 Apr 2024 | 123.50 | 124.70 | 122.00 | 123.50 | 123.50 | 31,459 |
| 04 Apr 2024 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | 94,175 |
| 03 Apr 2024 | 126.00 | 127.00 | 120.00 | 123.50 | 123.50 | 97,913 |
| 02 Apr 2024 | 126.00 | 126.80 | 125.00 | 126.00 | 126.00 | 27,634 |
| 28 Mar 2024 | 126.00 | 127.00 | 124.21 | 126.00 | 126.00 | 143,865 |
| 27 Mar 2024 | 126.00 | 126.95 | 125.00 | 126.00 | 126.00 | 197,913 |
| 26 Mar 2024 | 121.00 | 126.00 | 122.00 | 126.00 | 126.00 | 145,820 |
| 25 Mar 2024 | 118.50 | 122.50 | 117.00 | 121.00 | 121.00 | 197,287 |
| 22 Mar 2024 | 120.50 | 120.25 | 116.00 | 120.00 | 120.00 | 134,086 |
| 21 Mar 2024 | 120.50 | 121.00 | 120.00 | 120.50 | 120.50 | 58,347 |
| 20 Mar 2024 | 121.00 | 121.80 | 120.00 | 120.50 | 120.50 | 146,850 |
| 19 Mar 2024 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 74,365 |
| 18 Mar 2024 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 71,042 |
| 15 Mar 2024 | 123.50 | 125.00 | 122.00 | 123.00 | 123.00 | 54,448 |
| 14 Mar 2024 | 124.50 | 124.75 | 122.50 | 124.50 | 124.50 | 77,760 |
| 13 Mar 2024 | 123.00 | 124.90 | 123.70 | 124.50 | 124.50 | 202,835 |
| 12 Mar 2024 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 39,933 |
| 11 Mar 2024 | 125.50 | 126.00 | 123.00 | 125.50 | 125.50 | 81,471 |
| 08 Mar 2024 | 126.00 | 126.50 | 125.03 | 125.50 | 125.50 | 56,984 |
| 07 Mar 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 74,673 |
| 06 Mar 2024 | 126.00 | 127.00 | 125.27 | 126.00 | 126.00 | 39,998 |
| 05 Mar 2024 | 128.50 | 128.80 | 125.00 | 126.50 | 126.50 | 136,068 |
| 04 Mar 2024 | 130.00 | 131.60 | 126.21 | 129.00 | 129.00 | 33,004 |
| 01 Mar 2024 | 129.00 | 132.00 | 125.10 | 130.00 | 130.00 | 48,870 |
| 29 Feb 2024 | 128.50 | 132.00 | 125.00 | 129.00 | 129.00 | 230,227 |
| 28 Feb 2024 | 132.50 | 135.00 | 127.00 | 128.50 | 128.50 | 38,867 |
| 27 Feb 2024 | 132.50 | 135.00 | 130.00 | 135.00 | 135.00 | 33,245 |
| 26 Feb 2024 | 132.50 | 135.00 | 130.00 | 135.00 | 135.00 | 78,785 |
| 23 Feb 2024 | 132.50 | 137.50 | 130.00 | 132.50 | 132.50 | 56,190 |
| 22 Feb 2024 | 133.50 | 135.00 | 130.00 | 132.50 | 132.50 | 59,216 |
| 22 Feb 2024 | 3.3 Dividend | |||||
| 21 Feb 2024 | 135.00 | 138.00 | 132.00 | 135.50 | 132.20 | 74,012 |
| 20 Feb 2024 | 135.50 | 138.00 | 133.00 | 135.50 | 132.20 | 49,681 |
| 19 Feb 2024 | 133.50 | 135.50 | 129.70 | 135.50 | 132.20 | 454,322 |
| 16 Feb 2024 | 134.00 | 135.00 | 133.00 | 135.00 | 131.71 | 51,325 |
| 15 Feb 2024 | 135.50 | 135.00 | 134.00 | 134.50 | 131.22 | 4,783 |
| 14 Feb 2024 | 137.00 | 137.00 | 134.00 | 135.50 | 132.20 | 30,131 |
| 13 Feb 2024 | 137.00 | 140.00 | 134.00 | 137.00 | 133.66 | 56,316 |
| 12 Feb 2024 | 137.50 | 140.00 | 134.00 | 137.00 | 133.66 | 35,448 |
| 09 Feb 2024 | 137.50 | 140.00 | 135.00 | 137.50 | 134.15 | 42,744 |
| 08 Feb 2024 | 137.50 | 137.50 | 135.00 | 137.50 | 134.15 | 71,598 |
| 07 Feb 2024 | 138.50 | 140.00 | 135.00 | 137.50 | 134.15 | 88,586 |
| 06 Feb 2024 | 139.50 | 140.00 | 137.00 | 138.00 | 134.64 | 63,163 |
| 05 Feb 2024 | 141.00 | 141.80 | 137.00 | 139.50 | 136.10 | 247,638 |
| 02 Feb 2024 | 141.00 | 141.00 | 140.00 | 141.00 | 137.57 | 173,498 |
| 01 Feb 2024 | 141.00 | 142.00 | 138.25 | 139.00 | 135.61 | 134,961 |
| 31 Jan 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 137.57 | 33,658 |
| 30 Jan 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 137.57 | 60,462 |
| 29 Jan 2024 | 140.00 | 141.50 | 138.00 | 140.50 | 137.08 | 330,093 |
| 26 Jan 2024 | 141.50 | 143.00 | 138.50 | 140.00 | 136.59 | 233,630 |
| 25 Jan 2024 | 141.50 | 143.00 | 140.10 | 141.50 | 138.05 | 96,146 |
| 24 Jan 2024 | 145.00 | 147.00 | 140.00 | 141.50 | 138.05 | 95,013 |
| 23 Jan 2024 | 145.00 | 145.89 | 143.00 | 145.00 | 141.47 | 42,173 |
| 22 Jan 2024 | 144.50 | 147.00 | 140.00 | 145.00 | 141.47 | 27,365 |
| 19 Jan 2024 | 144.00 | 146.27 | 143.00 | 144.50 | 140.98 | 60,714 |
| 18 Jan 2024 | 144.50 | 146.00 | 143.25 | 144.00 | 140.49 | 57,730 |
| 17 Jan 2024 | 152.50 | 152.25 | 139.00 | 143.50 | 140.01 | 506,268 |
| 16 Jan 2024 | 158.00 | 160.00 | 156.00 | 158.50 | 154.64 | 23,022 |
| 15 Jan 2024 | 159.00 | 159.00 | 155.00 | 158.00 | 154.15 | 65,210 |
| 12 Jan 2024 | 158.50 | 160.00 | 157.03 | 160.00 | 156.10 | 27,101 |
| 11 Jan 2024 | 158.50 | 159.00 | 157.00 | 158.50 | 154.64 | 25,753 |
| 10 Jan 2024 | 158.50 | 160.00 | 156.00 | 158.50 | 154.64 | 103,706 |
| 09 Jan 2024 | 158.50 | 158.70 | 158.70 | 158.50 | 154.64 | 67,796 |
| 08 Jan 2024 | 158.50 | 160.00 | 157.15 | 158.50 | 154.64 | 109,069 |
| 05 Jan 2024 | 157.50 | 159.99 | 155.00 | 156.00 | 152.20 | 18,277 |
| 04 Jan 2024 | 157.50 | 160.00 | 155.00 | 157.00 | 153.18 | 36,404 |
| 03 Jan 2024 | 157.50 | 159.00 | 155.00 | 157.50 | 153.66 | 221,501 |
| 02 Jan 2024 | 154.50 | 159.00 | 152.00 | 157.50 | 153.66 | 76,937 |
| 29 Dec 2023 | 158.50 | 160.00 | 152.00 | 154.50 | 150.74 | 37,115 |
| 28 Dec 2023 | 158.00 | 160.00 | 154.00 | 154.00 | 150.25 | 42,066 |
| 27 Dec 2023 | 157.00 | 158.00 | 153.00 | 153.00 | 149.27 | 10,031 |
| 22 Dec 2023 | 157.00 | 158.00 | 156.00 | 158.00 | 154.15 | 20,187 |
| 21 Dec 2023 | 154.00 | 158.00 | 154.40 | 157.00 | 153.18 | 39,764 |
| 20 Dec 2023 | 152.50 | 155.00 | 152.00 | 154.00 | 150.25 | 22,041 |
| 19 Dec 2023 | 153.50 | 155.00 | 152.00 | 153.50 | 149.76 | 61,924 |
| 18 Dec 2023 | 153.50 | 154.00 | 150.00 | 150.00 | 146.35 | 38,524 |
| 15 Dec 2023 | 153.50 | 155.00 | 152.50 | 153.50 | 149.76 | 51,831 |
| 14 Dec 2023 | 151.50 | 155.00 | 151.95 | 153.50 | 149.76 | 202,591 |
| 13 Dec 2023 | 151.50 | 152.00 | 150.00 | 151.50 | 147.81 | 23,498 |
| 12 Dec 2023 | 153.00 | 153.00 | 149.00 | 151.50 | 147.81 | 980,244 |
| 11 Dec 2023 | 155.00 | 155.00 | 151.00 | 153.00 | 149.27 | 73,189 |
| 08 Dec 2023 | 156.00 | 156.00 | 153.00 | 155.00 | 151.23 | 29,069 |
| 07 Dec 2023 | 160.00 | 162.00 | 156.00 | 156.00 | 152.20 | 67,998 |
| 06 Dec 2023 | 163.50 | 165.00 | 156.00 | 160.00 | 156.10 | 82,387 |
| 05 Dec 2023 | 164.00 | 165.00 | 162.00 | 162.00 | 158.05 | 19,489 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.