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
2nd May 2025 (Fri) 130.00 132.00 130.00 130.00 66,245
1st May 2025 (Thu) 130.00 130.00 125.50 130.00 9,158
30th Apr 2025 (Wed) 130.00 130.00 130.00 130.00 59,300
29th Apr 2025 (Tue) 130.00 130.00 130.00 130.00 42,381
28th Apr 2025 (Mon) 130.00 130.00 126.00 130.00 12,744
25th Apr 2025 (Fri) 130.00 130.00 130.00 130.00 170,300
24th Apr 2025 (Thu) 130.00 132.00 132.00 132.00 74,444
23rd Apr 2025 (Wed) 129.00 130.00 129.00 130.00 40,688
22nd Apr 2025 (Tue) 128.50 128.50 128.50 128.50 144,360
21st Apr 2025 (Mon) 128.50 128.50 128.50 128.50 0
18th Apr 2025 (Fri) 128.50 128.50 128.50 128.50 0
17th Apr 2025 (Thu) 128.00 128.50 128.00 128.50 225,682
16th Apr 2025 (Wed) 128.00 128.00 128.00 128.00 26,236
15th Apr 2025 (Tue) 128.00 127.00 125.50 127.00 337,843
14th Apr 2025 (Mon) 127.50 127.00 127.00 127.00 134,315
11th Apr 2025 (Fri) 128.00 128.00 126.50 126.50 88,201
10th Apr 2025 (Thu) 131.00 130.00 127.50 130.00 84,091
9th Apr 2025 (Wed) 132.50 132.50 131.00 131.00 44,158
8th Apr 2025 (Tue) 132.00 134.00 132.00 132.50 233,547
7th Apr 2025 (Mon) 133.50 134.50 132.50 134.00 325,945
4th Apr 2025 (Fri) 136.00 132.50 132.50 132.50 240,322
3rd Apr 2025 (Thu) 136.00 134.00 134.00 134.00 49,383
2nd Apr 2025 (Wed) 136.00 136.00 135.00 136.00 64,031
1st Apr 2025 (Tue) 135.50 136.00 135.00 136.00 55,708
31st Mar 2025 (Mon) 138.00 138.00 137.00 137.00 95,319
28th Mar 2025 (Fri) 138.00 138.00 138.00 138.00 81,320
27th Mar 2025 (Thu) 138.00 138.00 138.00 138.00 61,472
26th Mar 2025 (Wed) 138.00 137.00 137.00 137.00 515,342
25th Mar 2025 (Tue) 138.00 137.00 137.00 137.00 15,067
24th Mar 2025 (Mon) 138.00 138.00 138.00 138.00 243,830
21st Mar 2025 (Fri) 138.00 138.00 138.00 138.00 32,097
20th Mar 2025 (Thu) 138.00 138.00 138.00 138.00 15,994
19th Mar 2025 (Wed) 138.00 138.00 138.00 138.00 39,945
18th Mar 2025 (Tue) 138.50 138.50 134.50 138.50 37,520
17th Mar 2025 (Mon) 138.50 138.50 138.50 138.50 62,268
14th Mar 2025 (Fri) 138.50 139.00 138.50 138.50 165,038
13th Mar 2025 (Thu) 136.50 138.50 136.50 138.50 233,104
12th Mar 2025 (Wed) 136.50 137.00 137.00 137.00 77,018
11th Mar 2025 (Tue) 136.50 136.50 136.50 136.50 56,208
10th Mar 2025 (Mon) 136.50 136.00 133.50 136.00 88,940
7th Mar 2025 (Fri) 136.50 136.50 136.50 136.50 60,954
6th Mar 2025 (Thu) 137.00 137.00 133.50 137.00 87,098
5th Mar 2025 (Wed) 137.00 136.00 136.00 136.00 53,405
FTSE 100 Latest
Value8,596.35
Change99.55