5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
+20.53%
3 MONTH PERFORMANCE
+29.34%
6 MONTH PERFORMANCE
+12.15%
YEAR-TO-DATE PERFORMANCE
+27.71%
1 YEAR PERFORMANCE
+17.68%
Gates Industrial Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $27.40 | $27.44 (0.13%) | $27.78 | $27.39 | 479.81 K | |
| 02/17/2026 | $27.89 | $27.33 (-2.01%) | $28.25 | $27.32 | 3.22 M | $7.01 B |
| 02/13/2026 | $27.90 | $27.97 (0.25%) | $28.47 | $27.07 | 4.81 M | $7.17 B |
| 02/12/2026 | $27.11 | $27.53 (1.55%) | $28.13 | $26.90 | 4.42 M | $7.06 B |
| 02/11/2026 | $27.20 | $26.51 (-2.54%) | $27.38 | $26.31 | 3.95 M | $6.80 B |
| 02/10/2026 | $26.82 | $26.76 (-0.22%) | $27.08 | $26.68 | 2.63 M | $6.86 B |
| 02/09/2026 | $26.82 | $27.01 (0.71%) | $27.29 | $26.73 | 3.35 M | $6.93 B |
| 02/06/2026 | $26.05 | $26.81 (2.92%) | $26.96 | $26.05 | 2.65 M | $6.84 B |
| 02/05/2026 | $25.36 | $25.68 (1.26%) | $25.72 | $25.07 | 3.74 M | $6.55 B |
| 02/04/2026 | $23.96 | $25.66 (7.1%) | $26.09 | $23.93 | 6.23 M | $6.54 B |
| 02/03/2026 | $23.74 | $23.76 (0.08%) | $24.04 | $23.36 | 2.41 M | $6.06 B |
| 02/02/2026 | $22.83 | $23.72 (3.9%) | $23.93 | $22.83 | 3.20 M | $6.05 B |
| 01/30/2026 | $23.13 | $23.02 (-0.48%) | $23.42 | $22.89 | 1.87 M | $5.87 B |
| 01/29/2026 | $23.24 | $23.48 (1.03%) | $23.50 | $22.79 | 2.39 M | $5.99 B |
| 01/28/2026 | $22.83 | $22.96 (0.57%) | $23.34 | $22.32 | 4.44 M | $5.85 B |
| 01/27/2026 | $22.83 | $22.72 (-0.48%) | $22.83 | $22.50 | 2.15 M | $5.79 B |
| 01/26/2026 | $23.11 | $22.85 (-1.13%) | $23.21 | $22.75 | 1.73 M | $5.83 B |
| 01/23/2026 | $23.65 | $23.09 (-2.37%) | $23.91 | $23.02 | 1.73 M | $5.89 B |
| 01/22/2026 | $23.51 | $23.85 (1.45%) | $23.97 | $23.37 | 2.76 M | $6.08 B |
| 01/21/2026 | $22.79 | $23.32 (2.33%) | $23.85 | $22.61 | 3.77 M | $5.95 B |
| 01/20/2026 | $22.37 | $22.48 (0.49%) | $22.54 | $22.16 | 1.86 M | $5.73 B |
| 01/16/2026 | $23.11 | $22.75 (-1.56%) | $23.11 | $22.70 | 1.95 M | $5.80 B |
| 01/15/2026 | $22.42 | $23.05 (2.81%) | $23.20 | $22.42 | 2.29 M | $5.88 B |
| 01/14/2026 | $22.35 | $22.79 (1.97%) | $22.82 | $22.21 | 1.81 M | $5.81 B |
| 01/13/2026 | $22.61 | $22.41 (-0.88%) | $22.78 | $22.39 | 1.36 M | $5.71 B |
| 01/12/2026 | $22.58 | $22.45 (-0.58%) | $22.77 | $22.35 | 1.49 M | $5.72 B |
| 01/09/2026 | $22.63 | $22.79 (0.71%) | $22.85 | $22.26 | 2.20 M | $5.81 B |
| 01/08/2026 | $21.75 | $22.49 (3.4%) | $22.61 | $21.75 | 2.33 M | $5.73 B |
| 01/07/2026 | $22.91 | $21.72 (-5.19%) | $23.14 | $21.66 | 1.97 M | $5.54 B |
| 01/06/2026 | $22.35 | $23.00 (2.91%) | $23.05 | $22.09 | 2.08 M | $5.87 B |
| 01/05/2026 | $22.02 | $22.46 (2%) | $22.74 | $22.02 | 1.81 M | $5.73 B |
| 01/02/2026 | $21.60 | $22.06 (2.13%) | $22.19 | $21.44 | 1.43 M | $5.63 B |
| 12/31/2025 | $21.78 | $21.47 (-1.42%) | $21.80 | $21.43 | 1.06 M | $5.47 B |
| 12/30/2025 | $21.91 | $21.82 (-0.41%) | $22.03 | $21.79 | 1.03 M | $5.56 B |
| 12/29/2025 | $21.97 | $21.83 (-0.64%) | $22.03 | $21.77 | 1.07 M | $5.57 B |
| 12/26/2025 | $22.07 | $21.97 (-0.45%) | $22.25 | $21.81 | 1.48 M | $5.60 B |
| 12/24/2025 | $22.13 | $22.02 (-0.5%) | $22.19 | $21.95 | 986.90 K | $5.62 B |
| 12/23/2025 | $21.98 | $22.19 (0.96%) | $22.37 | $21.95 | 1.67 M | $5.66 B |
| 12/22/2025 | $21.70 | $22.02 (1.47%) | $22.19 | $21.66 | 2.07 M | $5.62 B |
| 12/19/2025 | $21.42 | $21.61 (0.89%) | $21.68 | $21.41 | 3.31 M | $5.51 B |
| 12/18/2025 | $21.63 | $21.44 (-0.88%) | $21.72 | $21.32 | 2.09 M | $5.47 B |
| 12/17/2025 | $21.64 | $21.35 (-1.34%) | $21.91 | $21.24 | 1.67 M | $5.44 B |
| 12/16/2025 | $21.96 | $21.59 (-1.68%) | $22.05 | $21.48 | 1.68 M | $5.51 B |
| 12/15/2025 | $22.14 | $21.80 (-1.54%) | $22.17 | $21.77 | 1.85 M | $5.56 B |
| 12/12/2025 | $22.42 | $21.91 (-2.27%) | $22.50 | $21.84 | 1.74 M | $5.59 B |
| 12/11/2025 | $22.27 | $22.34 (0.31%) | $22.51 | $22.20 | 1.75 M | $5.70 B |
| 12/10/2025 | $21.53 | $22.29 (3.53%) | $22.30 | $21.49 | 5.29 M | $5.68 B |
| 12/09/2025 | $21.51 | $21.54 (0.14%) | $21.84 | $21.37 | 2.31 M | $5.49 B |
| 12/08/2025 | $21.98 | $21.61 (-1.68%) | $22.13 | $21.60 | 2.49 M | $5.51 B |
| 12/05/2025 | $22.13 | $21.84 (-1.31%) | $22.13 | $21.52 | 2.39 M | $5.57 B |
| 12/04/2025 | $22.24 | $22.06 (-0.81%) | $22.41 | $21.96 | 1.80 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 |
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.
