Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gateley Holdings (GTLY) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 127.00 125.50 121.00 122.50 257,686
17th Jul 2025 (Thu) 128.50 128.50 126.00 127.00 80,486
16th Jul 2025 (Wed) 132.00 132.00 128.50 128.50 64,187
15th Jul 2025 (Tue) 133.00 133.00 132.00 132.00 109,651
14th Jul 2025 (Mon) 134.00 134.00 133.50 133.50 69,277
11th Jul 2025 (Fri) 133.50 133.50 133.50 133.50 67,623
10th Jul 2025 (Thu) 133.50 133.50 133.50 133.50 135,283
9th Jul 2025 (Wed) 133.00 133.50 133.00 133.50 209,852
8th Jul 2025 (Tue) 133.50 133.50 133.50 133.50 30,705
7th Jul 2025 (Mon) 133.00 133.50 133.00 133.50 58,204
4th Jul 2025 (Fri) 133.50 133.50 133.50 133.50 140,372
3rd Jul 2025 (Thu) 133.00 133.50 133.00 133.50 66,783
2nd Jul 2025 (Wed) 132.50 133.00 132.50 133.00 23,831
1st Jul 2025 (Tue) 132.00 132.50 132.00 132.50 148,816
30th Jun 2025 (Mon) 132.00 132.00 132.00 132.00 21,959
27th Jun 2025 (Fri) 132.00 133.00 132.00 132.00 63,451
26th Jun 2025 (Thu) 132.00 132.00 132.00 132.00 34,951
25th Jun 2025 (Wed) 128.50 132.00 128.50 132.00 63,401
24th Jun 2025 (Tue) 128.50 128.50 128.50 128.50 85,505
23rd Jun 2025 (Mon) 128.50 132.50 128.50 128.50 55,993
20th Jun 2025 (Fri) 128.50 128.50 128.50 128.50 373,504
19th Jun 2025 (Thu) 128.50 128.50 128.50 128.50 17,633
18th Jun 2025 (Wed) 128.50 128.50 128.50 128.50 195,648
17th Jun 2025 (Tue) 128.50 128.50 128.50 128.50 67,802
16th Jun 2025 (Mon) 128.50 127.00 127.00 127.00 250,706
13th Jun 2025 (Fri) 128.50 127.00 127.00 127.00 222,412
12th Jun 2025 (Thu) 128.50 128.50 127.00 128.50 206,724
11th Jun 2025 (Wed) 128.50 128.50 128.50 128.50 73,415
10th Jun 2025 (Tue) 128.50 128.50 128.50 128.50 99,238
9th Jun 2025 (Mon) 128.50 128.50 128.50 128.50 111,580
6th Jun 2025 (Fri) 128.50 128.00 124.50 128.00 109,212
5th Jun 2025 (Thu) 130.00 128.50 128.50 128.50 46,059
4th Jun 2025 (Wed) 126.50 132.00 129.50 130.00 48,545
3rd Jun 2025 (Tue) 128.50 128.50 126.50 126.50 34,983
2nd Jun 2025 (Mon) 129.50 129.50 129.50 129.50 246,750
30th May 2025 (Fri) 130.00 130.00 129.50 129.50 80,524
29th May 2025 (Thu) 130.00 130.00 130.00 130.00 223,295
28th May 2025 (Wed) 130.00 130.00 130.00 130.00 20,064
27th May 2025 (Tue) 130.00 130.00 130.00 130.00 9,894
26th May 2025 (Mon) 132.00 132.00 132.00 132.00 0
23rd May 2025 (Fri) 130.00 132.00 130.00 130.00 14,047
22nd May 2025 (Thu) 131.00 131.00 130.00 130.00 8,589
21st May 2025 (Wed) 131.00 131.00 131.00 131.00 36,857
FTSE 100 Latest
Value9,012.99
Change20.87