LSE · GTLY · stock
Gateley (Holdings) Plc (GTLY) stock price history
Every LSE trading session of Gateley (Holdings) Plc from Jun 8, 2015 to Nov 13, 2026: 2,471 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GTLY adjusted close, 2015 to 2026
- £2.57
- All time high, 2021
- £1.20
- 52 week high, £0.5000 low
- 2,471
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
GTLY key facts
- Gateley (Holdings) Plc (GTLY) closed at £0.6700 on Nov 13, 2026 on LSE.
- GTLY's all time high close is £2.57, set on Sep 23, 2021; its all time low close is £0.5100 on Jul 8, 2026.
- GTLY's 52 week range is £0.5000 to £1.20.
- GTLY returned -43.0% over the year to Nov 13, 2026 and -69.5% over five years.
- Over ten years GTLY returned -41%, -5.1% a year compounded.
- GTLY's deepest drawdown was -80.2% from Sep 23, 2021 to Jul 8, 2026.
- DataCedar holds 2,471 daily sessions of GTLY history from Jun 8, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GTLY price chart, 2015 to 2026
GTLY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | +21.8% |
| 6 months | -5.6% |
| Year to date | -35.2% |
| 1 year | -43.0% |
| 3 years | -54.6% |
| 5 years | -69.5% |
| 10 years | -41.0% |
| Since Jun 8, 2015 | -32.0% |
| Compound annual growth, 11.4 years | -3.3% |
GTLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.57 on Sep 23, 2021
- All time low close
- £0.5100 on Jul 8, 2026
- 52 week high
- £1.20 on Nov 14, 2025
- 52 week low
- £0.5000 on Jun 17, 2026
- Deepest drawdown
- -80.2% from Sep 23, 2021 to Jul 8, 2026, not yet recovered
- Best single session
- +19.3% on Mar 11, 2022
- Worst single session
- -15.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 35.1%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +62%
- Worst calendar year
- 2018, -26%
GTLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jun 8, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.03 | £1.05 | £0.5000 | £0.6700 | -35.2% | 51.4M | 212 |
| 2025 | £1.38 | £1.42 | £1.01 | £1.03 | -25.5% | 32.8M | 245 |
| 2024 | £1.54 | £1.60 | £1.10 | £1.39 | -10.0% | 44.8M | 241 |
| 2023 | £1.75 | £1.94 | £1.28 | £1.54 | -11.7% | 27.7M | 220 |
| 2022 | £2.25 | £2.29 | £1.65 | £1.75 | -26.1% | 16.5M | 199 |
| 2021 | £1.50 | £2.61 | £1.43 | £2.36 | +62.4% | 25.3M | 216 |
| 2020 | £1.98 | £2.21 | £0.4885 | £1.46 | -25.1% | 46.5M | 208 |
| 2019 | £1.27 | £1.95 | £1.26 | £1.94 | +53.6% | 29.2M | 208 |
| 2018 | £1.74 | £1.92 | £1.18 | £1.27 | -26.3% | 14.8M | 208 |
| 2017 | £1.30 | £1.99 | £1.27 | £1.72 | +32.2% | 36.8M | 230 |
| 2016 | £1.04 | £1.32 | £0.9256 | £1.30 | +28.0% | 25.8M | 177 |
| 2015 | £1.09 | £1.14 | £0.9353 | £1.02 | n/a | 12.1M | 107 |
GTLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.6700 | -6.3% |
| October 2026 | £0.7150 | -3.4% |
| September 2026 | £0.7400 | +27.6% |
| August 2026 | £0.5800 | -1.7% |
| July 2026 | £0.5900 | +6.3% |
| June 2026 | £0.5550 | -17.2% |
| May 2026 | £0.6700 | -5.6% |
| April 2026 | £0.7100 | +4.4% |
| March 2026 | £0.6800 | -13.9% |
| February 2026 | £0.7900 | -17.2% |
| January 2026 | £0.9547 | -7.7% |
| December 2025 | £1.03 | -9.2% |
About the GTLY data
Daily bars. 2,471 sessions from Jun 8, 2015 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 8, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AGTLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GTLY share price history
