Gateley (Holdings)
(GTLY)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
21/02/2025
|
137.00p
|
139.00p
|
135.00p
|
137.00p
|
23,551
|
|
20/02/2025
|
137.00p
|
139.00p
|
135.00p
|
137.00p
|
47,193
|
|
19/02/2025
|
137.50p
|
142.00p
|
136.00p
|
137.50p
|
49,473
|
|
18/02/2025
|
136.00p
|
138.80p
|
135.92p
|
137.50p
|
62,997
|
|
17/02/2025
|
136.00p
|
136.70p
|
135.90p
|
136.00p
|
24,329
|
|
14/02/2025
|
136.00p
|
137.00p
|
135.00p
|
136.00p
|
20,706
|
|
13/02/2025
|
136.00p
|
136.00p
|
135.55p
|
136.00p
|
14,735
|
|
12/02/2025
|
135.50p
|
137.00p
|
135.00p
|
137.00p
|
41,027
|
|
11/02/2025
|
135.50p
|
137.00p
|
134.00p
|
136.00p
|
106,347
|
|
10/02/2025
|
135.50p
|
135.50p
|
132.00p
|
132.00p
|
41,790
|
|
07/02/2025
|
135.50p
|
136.94p
|
134.00p
|
135.50p
|
49,417
|
|
06/02/2025
|
135.50p
|
136.40p
|
134.00p
|
135.00p
|
89,716
|
|
05/02/2025
|
135.50p
|
135.75p
|
134.00p
|
135.00p
|
91,445
|
|
04/02/2025
|
135.50p
|
135.90p
|
134.00p
|
134.00p
|
73,043
|
|
03/02/2025
|
135.50p
|
135.59p
|
134.00p
|
134.00p
|
75,795
|
|
31/01/2025
|
135.50p
|
137.00p
|
130.00p
|
134.00p
|
80,321
|
|
30/01/2025
|
135.00p
|
137.00p
|
133.00p
|
135.50p
|
41,322
|
|
29/01/2025
|
135.00p
|
136.45p
|
133.00p
|
135.00p
|
13,549
|
|
28/01/2025
|
135.00p
|
137.00p
|
133.00p
|
135.00p
|
78,084
|
|
27/01/2025
|
136.00p
|
137.00p
|
132.50p
|
135.00p
|
774,262
|
|
24/01/2025
|
136.00p
|
136.96p
|
135.00p
|
135.00p
|
892,087
|
|
23/01/2025
|
136.00p
|
137.00p
|
135.00p
|
135.00p
|
815,624
|
|
22/01/2025
|
136.00p
|
136.75p
|
135.00p
|
136.00p
|
75,065
|
|
21/01/2025
|
136.50p
|
137.70p
|
135.00p
|
136.00p
|
94,471
|
|
20/01/2025
|
133.50p
|
139.00p
|
133.11p
|
136.00p
|
83,553
|
|
17/01/2025
|
129.50p
|
135.00p
|
129.12p
|
133.50p
|
106,178
|
|
16/01/2025
|
129.50p
|
132.00p
|
127.00p
|
129.50p
|
73,943
|
|
15/01/2025
|
131.00p
|
131.80p
|
127.00p
|
129.50p
|
104,944
|
|
14/01/2025
|
132.50p
|
132.50p
|
129.06p
|
130.50p
|
79,942
|
|
13/01/2025
|
133.00p
|
135.00p
|
130.00p
|
132.50p
|
20,076
|
|
10/01/2025
|
133.00p
|
134.92p
|
131.00p
|
133.00p
|
5,047
|
|
09/01/2025
|
133.50p
|
135.50p
|
131.00p
|
133.00p
|
29,764
|
|
08/01/2025
|
136.50p
|
136.50p
|
133.50p
|
133.50p
|
45,605
|
|
07/01/2025
|
137.50p
|
138.00p
|
136.50p
|
136.50p
|
72,737
|
|
06/01/2025
|
138.00p
|
139.00p
|
137.00p
|
137.50p
|
68,865
|
|
03/01/2025
|
138.00p
|
138.70p
|
137.00p
|
138.00p
|
45,922
|
|
02/01/2025
|
138.50p
|
140.00p
|
137.00p
|
137.00p
|
17,161
|
|
01/01/2025
|
138.50p
|
139.00p
|
137.00p
|
139.00p
|
9,799
|
|
31/12/2024
|
138.50p
|
139.00p
|
137.00p
|
139.00p
|
9,799
|
|
30/12/2024
|
138.50p
|
139.00p
|
137.15p
|
138.50p
|
9,476
|
|
27/12/2024
|
139.00p
|
140.00p
|
137.60p
|
138.50p
|
12,992
|
|
26/12/2024
|
139.00p
|
140.00p
|
138.10p
|
139.00p
|
24,175
|
|
25/12/2024
|
139.00p
|
140.00p
|
138.10p
|
139.00p
|
24,175
|
|
24/12/2024
|
139.00p
|
140.00p
|
138.10p
|
139.00p
|
24,175
|
|
23/12/2024
|
139.00p
|
139.80p
|
138.00p
|
139.00p
|
6,727
|
|
20/12/2024
|
139.00p
|
139.80p
|
138.10p
|
139.00p
|
4,253
|
|
19/12/2024
|
139.00p
|
140.00p
|
138.51p
|
139.00p
|
99,476
|
|
18/12/2024
|
139.00p
|
140.00p
|
138.10p
|
140.00p
|
18,847
|
|
17/12/2024
|
139.00p
|
139.80p
|
138.10p
|
139.00p
|
18,210
|
|
16/12/2024
|
139.00p
|
139.50p
|
138.10p
|
139.00p
|
108,499
|
|
13/12/2024
|
138.50p
|
138.90p
|
135.00p
|
138.00p
|
91,829
|
|
12/12/2024
|
138.50p
|
138.99p
|
135.00p
|
138.50p
|
19,468
|
|
11/12/2024
|
138.50p
|
139.00p
|
138.05p
|
138.50p
|
14,835
|
|
10/12/2024
|
139.50p
|
140.00p
|
138.00p
|
138.50p
|
474,688
|
|
09/12/2024
|
140.00p
|
140.00p
|
139.00p
|
139.00p
|
72,746
|
|
06/12/2024
|
139.00p
|
142.00p
|
138.00p
|
140.00p
|
101,900
|
|
05/12/2024
|
137.00p
|
139.89p
|
136.00p
|
139.00p
|
87,685
|
|
04/12/2024
|
137.00p
|
138.00p
|
137.00p
|
137.00p
|
66,347
|
|
03/12/2024
|
136.00p
|
138.00p
|
136.00p
|
137.00p
|
68,938
|
|
02/12/2024
|
136.00p
|
137.00p
|
135.00p
|
136.00p
|
143,497
|
|
29/11/2024
|
132.50p
|
137.00p
|
132.01p
|
136.00p
|
168,805
|
|
28/11/2024
|
131.50p
|
134.95p
|
130.00p
|
133.00p
|
129,078
|
|
27/11/2024
|
130.00p
|
133.00p
|
128.00p
|
131.50p
|
92,474
|
|
26/11/2024
|
132.00p
|
134.00p
|
127.50p
|
132.00p
|
134,008
|
|
25/11/2024
|
133.00p
|
134.00p
|
130.00p
|
134.00p
|
52,028
|
|
22/11/2024
|
133.00p
|
135.00p
|
131.00p
|
133.00p
|
24,664
|
|
21/11/2024
|
133.50p
|
135.00p
|
131.00p
|
133.00p
|
30,518
|
|
20/11/2024
|
133.50p
|
134.97p
|
132.00p
|
133.50p
|
21,188
|
|
19/11/2024
|
133.50p
|
134.70p
|
129.50p
|
132.00p
|
69,287
|
|
18/11/2024
|
135.00p
|
138.00p
|
131.00p
|
132.00p
|
24,046
|
|
15/11/2024
|
135.00p
|
138.00p
|
132.00p
|
135.00p
|
47,452
|
|
14/11/2024
|
135.00p
|
135.00p
|
133.50p
|
135.00p
|
60,001
|
|
13/11/2024
|
134.50p
|
138.00p
|
132.00p
|
135.00p
|
40,785
|
|
12/11/2024
|
133.00p
|
137.00p
|
132.50p
|
134.50p
|
53,755
|
|
11/11/2024
|
131.50p
|
135.00p
|
130.80p
|
133.00p
|
91,268
|
|
08/11/2024
|
131.50p
|
133.00p
|
130.00p
|
131.50p
|
59,325
|
|
07/11/2024
|
130.50p
|
131.97p
|
130.00p
|
131.50p
|
94,494
|
|
06/11/2024
|
130.00p
|
131.96p
|
128.20p
|
130.50p
|
212,943
|
|
05/11/2024
|
130.00p
|
132.00p
|
130.00p
|
130.00p
|
23,880
|
|
04/11/2024
|
130.00p
|
132.00p
|
128.00p
|
130.00p
|
48,452
|
|
01/11/2024
|
128.50p
|
131.80p
|
128.00p
|
130.00p
|
147,509
|
|
31/10/2024
|
128.00p
|
132.00p
|
127.00p
|
132.00p
|
307,931
|
|
30/10/2024
|
117.50p
|
130.00p
|
116.00p
|
130.00p
|
324,078
|
|
29/10/2024
|
117.50p
|
119.00p
|
116.00p
|
117.50p
|
64,245
|
|
28/10/2024
|
118.00p
|
120.00p
|
116.00p
|
117.00p
|
364,219
|
|
25/10/2024
|
118.00p
|
120.00p
|
116.00p
|
116.00p
|
467,331
|
|
24/10/2024
|
116.50p
|
122.00p
|
116.00p
|
118.00p
|
503,148
|
|
23/10/2024
|
116.00p
|
117.00p
|
115.00p
|
116.00p
|
393,619
|
|
22/10/2024
|
116.50p
|
118.00p
|
115.00p
|
115.00p
|
1,394,497
|
|
21/10/2024
|
116.50p
|
118.00p
|
114.00p
|
115.00p
|
497,954
|
|
18/10/2024
|
122.50p
|
123.00p
|
114.00p
|
116.50p
|
369,229
|
|
17/10/2024
|
122.50p
|
125.00p
|
120.00p
|
123.00p
|
40,774
|
|
16/10/2024
|
125.50p
|
125.50p
|
120.00p
|
122.50p
|
135,191
|
|
15/10/2024
|
131.50p
|
134.00p
|
121.00p
|
125.00p
|
556,049
|
|
14/10/2024
|
131.50p
|
133.60p
|
129.00p
|
131.50p
|
37,444
|
|
11/10/2024
|
132.50p
|
133.00p
|
127.00p
|
131.50p
|
434,863
|
|
10/10/2024
|
137.50p
|
137.50p
|
130.50p
|
132.50p
|
75,808
|
|
09/10/2024
|
138.00p
|
140.00p
|
136.00p
|
137.50p
|
221,721
|
|
08/10/2024
|
138.50p
|
140.00p
|
136.50p
|
140.00p
|
352,153
|
|
07/10/2024
|
138.00p
|
142.00p
|
137.00p
|
139.50p
|
801,050
|
|
04/10/2024
|
140.50p
|
143.00p
|
137.00p
|
138.00p
|
47,925
|
|
03/10/2024
|
137.00p
|
141.95p
|
136.00p
|
140.50p
|
26,571
|
|
02/10/2024
|
137.00p
|
138.00p
|
136.60p
|
137.00p
|
104,616
|
|
01/10/2024
|
139.00p
|
142.00p
|
136.00p
|
137.00p
|
434,904
|
|
30/09/2024
|
140.00p
|
143.00p
|
136.60p
|
139.00p
|
264,685
|
|
27/09/2024
|
140.00p
|
143.00p
|
137.00p
|
140.00p
|
626,798
|
|
26/09/2024
|
140.00p
|
140.00p
|
137.00p
|
140.00p
|
8,772
|
|
25/09/2024
|
141.50p
|
143.00p
|
136.00p
|
140.00p
|
32,708
|
|
24/09/2024
|
137.50p
|
141.50p
|
135.25p
|
141.50p
|
81,783
|
|
23/09/2024
|
137.50p
|
140.00p
|
135.00p
|
140.00p
|
70,053
|
|
20/09/2024
|
137.50p
|
138.70p
|
135.25p
|
137.50p
|
38,360
|
|
19/09/2024
|
136.00p
|
140.00p
|
135.10p
|
137.50p
|
34,833
|
|
18/09/2024
|
137.50p
|
140.00p
|
135.00p
|
136.00p
|
31,700
|
|
17/09/2024
|
137.50p
|
140.00p
|
135.25p
|
137.50p
|
60,935
|
|
16/09/2024
|
137.50p
|
140.00p
|
135.25p
|
137.50p
|
35,632
|
|
13/09/2024
|
137.50p
|
140.00p
|
135.25p
|
137.50p
|
11,616
|
|
12/09/2024
|
137.50p
|
140.00p
|
135.00p
|
137.50p
|
83,007
|
|
11/09/2024
|
137.50p
|
140.00p
|
135.00p
|
137.00p
|
37,912
|
|
10/09/2024
|
137.50p
|
143.00p
|
135.00p
|
137.00p
|
95,476
|
|
09/09/2024
|
138.00p
|
140.00p
|
136.00p
|
137.50p
|
14,559
|
|
06/09/2024
|
138.00p
|
140.00p
|
136.00p
|
138.00p
|
23,987
|
|
05/09/2024
|
139.00p
|
140.00p
|
136.00p
|
138.00p
|
57,161
|
|
04/09/2024
|
139.00p
|
142.00p
|
136.30p
|
139.00p
|
38,737
|
|
03/09/2024
|
139.00p
|
141.10p
|
136.50p
|
139.00p
|
18,288
|
|
02/09/2024
|
140.50p
|
142.00p
|
136.10p
|
140.50p
|
63,482
|
|
30/08/2024
|
140.00p
|
142.00p
|
138.00p
|
140.50p
|
88,216
|
|
29/08/2024
|
140.00p
|
142.00p
|
138.00p
|
140.00p
|
62,772
|
|
28/08/2024
|
139.00p
|
142.00p
|
136.00p
|
136.00p
|
106,688
|
|
27/08/2024
|
138.50p
|
141.00p
|
137.20p
|
139.00p
|
5,075
|
|
26/08/2024
|
138.50p
|
140.00p
|
137.36p
|
138.50p
|
101,574
|
|
23/08/2024
|
138.50p
|
140.00p
|
137.36p
|
138.50p
|
101,574
|
|
22/08/2024
|
138.50p
|
140.00p
|
137.36p
|
138.50p
|
101,574
|