5 DAY PERFORMANCE
-3.05%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
-14.91%
6 MONTH PERFORMANCE
+2.68%
YEAR-TO-DATE PERFORMANCE
+7.27%
1 YEAR PERFORMANCE
-3.77%
Gates Industrial Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $22.27 | $22.06 (-0.94%) | $22.41 | $21.96 | 1.52 M | $5.63 B |
| 12/03/2025 | $22.30 | $22.19 (-0.49%) | $22.35 | $21.88 | 4.10 M | $5.66 B |
| 12/02/2025 | $22.61 | $22.23 (-1.68%) | $22.62 | $22.20 | 1.52 M | $5.67 B |
| 12/01/2025 | $22.43 | $22.49 (0.27%) | $22.74 | $22.25 | 2.04 M | $5.73 B |
| 11/28/2025 | $22.60 | $22.76 (0.71%) | $22.87 | $22.49 | 845.95 K | $5.80 B |
| 11/26/2025 | $22.64 | $22.45 (-0.84%) | $22.89 | $22.44 | 3.06 M | $5.72 B |
| 11/25/2025 | $22.35 | $22.67 (1.43%) | $22.87 | $22.16 | 1.79 M | $5.78 B |
| 11/24/2025 | $21.73 | $22.12 (1.79%) | $22.29 | $21.63 | 2.15 M | $5.64 B |
| 11/21/2025 | $21.34 | $21.81 (2.2%) | $21.98 | $21.18 | 2.14 M | $5.56 B |
| 11/20/2025 | $21.83 | $21.18 (-2.98%) | $21.94 | $21.10 | 2.50 M | $5.40 B |
| 11/19/2025 | $21.23 | $21.54 (1.46%) | $21.60 | $21.21 | 2.35 M | $5.49 B |
| 11/18/2025 | $21.25 | $21.20 (-0.24%) | $21.41 | $21.05 | 2.62 M | $5.41 B |
| 11/17/2025 | $21.93 | $21.39 (-2.46%) | $22.10 | $21.36 | 3.01 M | $5.45 B |
| 11/14/2025 | $21.69 | $22.07 (1.75%) | $22.25 | $21.65 | 2.30 M | $5.63 B |
| 11/13/2025 | $22.59 | $22.47 (-0.53%) | $22.88 | $22.35 | 2.82 M | $5.73 B |
| 11/12/2025 | $22.25 | $22.71 (2.07%) | $23.12 | $22.24 | 4.84 M | $5.79 B |
| 11/11/2025 | $22.14 | $22.22 (0.36%) | $22.36 | $21.98 | 2.08 M | $5.67 B |
| 11/10/2025 | $22.30 | $22.15 (-0.67%) | $22.50 | $21.92 | 2.44 M | $5.65 B |
| 11/07/2025 | $21.36 | $22.12 (3.56%) | $22.15 | $21.18 | 2.68 M | $5.69 B |
| 11/06/2025 | $21.74 | $21.53 (-0.97%) | $21.97 | $21.38 | 2.89 M | $5.54 B |
| 11/05/2025 | $21.48 | $21.85 (1.72%) | $22.02 | $21.24 | 2.95 M | $5.62 B |
| 11/04/2025 | $21.70 | $21.48 (-1.01%) | $21.73 | $21.33 | 3.82 M | $5.52 B |
| 11/03/2025 | $21.84 | $22.13 (1.33%) | $22.15 | $21.51 | 2.75 M | $5.69 B |
| 10/31/2025 | $21.86 | $22.08 (1.01%) | $22.41 | $21.45 | 4.78 M | $5.68 B |
| 10/30/2025 | $22.23 | $21.86 (-1.66%) | $22.89 | $21.74 | 5.57 M | $5.62 B |
| 10/29/2025 | $22.12 | $22.50 (1.72%) | $25.02 | $22.10 | 10.55 M | $5.79 B |
| 10/28/2025 | $25.98 | $25.82 (-0.62%) | $26.14 | $25.72 | 3.16 M | $6.64 B |
| 10/27/2025 | $26.39 | $26.01 (-1.44%) | $26.39 | $25.91 | 2.05 M | $6.69 B |
| 10/24/2025 | $26.39 | $26.13 (-0.99%) | $26.46 | $26.11 | 1.51 M | $6.72 B |
| 10/23/2025 | $25.61 | $26.05 (1.72%) | $26.12 | $25.47 | 1.24 M | $6.70 B |
| 10/22/2025 | $26.01 | $25.42 (-2.27%) | $26.06 | $25.39 | 1.26 M | $6.54 B |
| 10/21/2025 | $25.84 | $26.03 (0.74%) | $26.26 | $25.64 | 1.81 M | $6.70 B |
| 10/20/2025 | $26.03 | $25.99 (-0.15%) | $26.26 | $25.94 | 1.08 M | $6.68 B |
| 10/17/2025 | $25.64 | $25.93 (1.13%) | $25.95 | $25.51 | 1.69 M | $6.67 B |
| 10/16/2025 | $25.99 | $25.88 (-0.42%) | $26.23 | $25.69 | 2.95 M | $6.66 B |
| 10/15/2025 | $25.25 | $25.75 (1.98%) | $25.86 | $25.12 | 3.41 M | $6.62 B |
| 10/14/2025 | $24.17 | $24.91 (3.06%) | $25.23 | $24.05 | 1.42 M | $6.41 B |
| 10/13/2025 | $24.98 | $24.59 (-1.56%) | $25.41 | $24.55 | 1.50 M | $6.32 B |
| 10/10/2025 | $25.33 | $24.45 (-3.47%) | $25.92 | $24.43 | 1.47 M | $6.29 B |
| 10/09/2025 | $25.61 | $25.29 (-1.25%) | $25.61 | $24.99 | 1.21 M | $6.50 B |
| 10/08/2025 | $25.43 | $25.54 (0.43%) | $25.92 | $25.31 | 1.51 M | $6.57 B |
| 10/07/2025 | $25.65 | $25.39 (-1.01%) | $25.68 | $25.24 | 1.47 M | $6.53 B |
| 10/06/2025 | $25.97 | $25.51 (-1.77%) | $26.03 | $25.51 | 1.83 M | $6.56 B |
| 10/03/2025 | $25.83 | $25.74 (-0.35%) | $26.13 | $25.68 | 1.73 M | $6.62 B |
| 10/02/2025 | $25.29 | $25.75 (1.82%) | $25.83 | $25.29 | 1.70 M | $6.62 B |
| 10/01/2025 | $24.53 | $25.21 (2.77%) | $25.33 | $24.53 | 1.69 M | $6.48 B |
| 09/30/2025 | $24.88 | $24.82 (-0.24%) | $24.96 | $24.53 | 1.57 M | $6.38 B |
| 09/29/2025 | $25.09 | $24.81 (-1.12%) | $25.26 | $24.70 | 1.77 M | $6.38 B |
| 09/26/2025 | $24.59 | $24.90 (1.26%) | $24.96 | $24.47 | 2.01 M | $6.40 B |
| 09/25/2025 | $24.04 | $24.48 (1.83%) | $24.53 | $23.86 | 2.04 M | $6.30 B |
| 09/24/2025 | $25.36 | $24.34 (-4.02%) | $25.39 | $24.17 | 2.60 M | $6.26 B |
| 09/23/2025 | $25.65 | $25.39 (-1.01%) | $26.09 | $25.25 | 2.20 M | $6.53 B |
| 09/22/2025 | $25.18 | $25.57 (1.55%) | $25.64 | $24.88 | 1.97 M | $6.58 B |
| 09/19/2025 | $25.86 | $25.29 (-2.2%) | $26.03 | $25.28 | 7.98 M | $6.50 B |
| 09/18/2025 | $25.42 | $25.86 (1.73%) | $25.97 | $25.24 | 2.94 M | $6.65 B |
| 09/17/2025 | $25.25 | $25.18 (-0.28%) | $25.80 | $24.92 | 2.73 M | $6.48 B |
| 09/16/2025 | $25.47 | $25.26 (-0.82%) | $25.57 | $25.10 | 1.43 M | $6.50 B |
| 09/15/2025 | $25.63 | $25.51 (-0.47%) | $25.84 | $25.40 | 1.49 M | $6.56 B |
| 09/12/2025 | $25.99 | $25.62 (-1.42%) | $26.18 | $25.59 | 1.92 M | $6.59 B |
| 09/11/2025 | $25.39 | $26.05 (2.6%) | $26.07 | $25.35 | 2.12 M | $6.70 B |
| 09/10/2025 | $25.32 | $25.30 (-0.08%) | $25.84 | $25.25 | 1.74 M | $6.51 B |
| 09/09/2025 | $25.45 | $25.17 (-1.1%) | $25.62 | $25.10 | 1.81 M | $6.47 B |
| 09/08/2025 | $26.00 | $25.55 (-1.73%) | $26.04 | $25.42 | 2.17 M | $6.57 B |
| 09/05/2025 | $26.08 | $25.93 (-0.58%) | $26.42 | $25.54 | 1.95 M | $6.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
