5 DAY PERFORMANCE
-7.59%
1 MONTH PERFORMANCE
-6.00%
3 MONTH PERFORMANCE
-13.80%
6 MONTH PERFORMANCE
+7.30%
YEAR-TO-DATE PERFORMANCE
+12.30%
1 YEAR PERFORMANCE
+6.68%
Gates Industrial Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $25.81 | $25.38 (-1.67%) | $25.83 | $25.31 | 1.43 M | $6.51 B |
| 05/12/2026 | $25.84 | $25.68 (-0.62%) | $26.12 | $25.04 | 2.36 M | $6.52 B |
| 05/11/2026 | $26.18 | $25.98 (-0.76%) | $26.33 | $25.90 | 1.60 M | $6.59 B |
| 05/08/2026 | $26.21 | $26.09 (-0.46%) | $26.28 | $25.93 | 1.36 M | $6.62 B |
| 05/07/2026 | $26.91 | $25.98 (-3.46%) | $26.99 | $25.86 | 2.26 M | $6.59 B |
| 05/06/2026 | $25.45 | $26.24 (3.1%) | $26.47 | $25.21 | 2.51 M | $6.66 B |
| 05/05/2026 | $24.91 | $24.57 (-1.36%) | $25.18 | $24.53 | 2.33 M | $6.24 B |
| 05/04/2026 | $24.25 | $24.64 (1.61%) | $24.95 | $24.08 | 2.50 M | $6.25 B |
| 05/01/2026 | $24.85 | $24.06 (-3.18%) | $26.11 | $23.86 | 4.46 M | $6.11 B |
| 04/30/2026 | $24.99 | $25.61 (2.48%) | $25.82 | $24.96 | 3.22 M | $6.50 B |
| 04/29/2026 | $25.14 | $24.84 (-1.19%) | $25.44 | $24.51 | 2.15 M | $6.30 B |
| 04/28/2026 | $25.40 | $25.13 (-1.06%) | $25.42 | $24.77 | 1.30 M | $6.58 B |
| 04/27/2026 | $25.63 | $25.54 (-0.35%) | $26.06 | $25.38 | 1.88 M | $6.69 B |
| 04/24/2026 | $25.43 | $25.53 (0.39%) | $25.76 | $25.11 | 1.85 M | $6.55 B |
| 04/23/2026 | $25.69 | $25.50 (-0.74%) | $25.92 | $25.21 | 1.42 M | $6.54 B |
| 04/22/2026 | $25.93 | $25.53 (-1.54%) | $26.07 | $25.31 | 1.26 M | $6.55 B |
| 04/21/2026 | $25.80 | $25.61 (-0.74%) | $26.16 | $25.35 | 2.15 M | $6.57 B |
| 04/20/2026 | $25.53 | $25.77 (0.94%) | $25.93 | $25.51 | 1.54 M | $6.61 B |
| 04/17/2026 | $25.61 | $25.58 (-0.12%) | $26.02 | $25.48 | 2.68 M | $6.56 B |
| 04/16/2026 | $24.91 | $24.86 (-0.2%) | $25.33 | $24.71 | 1.69 M | $6.38 B |
| 04/15/2026 | $26.28 | $24.91 (-5.21%) | $26.33 | $24.67 | 2.43 M | $6.39 B |
| 04/14/2026 | $25.80 | $26.39 (2.29%) | $26.58 | $25.27 | 2.31 M | $6.77 B |
| 04/13/2026 | $25.10 | $25.65 (2.19%) | $25.65 | $24.98 | 1.73 M | $6.58 B |
| 04/10/2026 | $25.68 | $25.48 (-0.78%) | $25.76 | $25.25 | 2.00 M | $6.54 B |
| 04/09/2026 | $24.45 | $25.41 (3.93%) | $25.49 | $24.10 | 2.02 M | $6.52 B |
| 04/08/2026 | $23.94 | $24.51 (2.38%) | $24.80 | $23.75 | 2.64 M | $6.29 B |
| 04/07/2026 | $22.34 | $22.52 (0.81%) | $22.72 | $22.26 | 1.73 M | $5.78 B |
| 04/06/2026 | $21.94 | $22.50 (2.55%) | $22.52 | $21.70 | 2.09 M | $5.77 B |
| 04/02/2026 | $22.34 | $22.04 (-1.34%) | $23.00 | $21.92 | 2.24 M | $5.65 B |
| 04/01/2026 | $22.01 | $23.07 (4.82%) | $23.31 | $22.01 | 1.92 M | $5.92 B |
| 03/31/2026 | $21.58 | $22.61 (4.77%) | $22.75 | $21.55 | 3.77 M | $5.79 B |
| 03/30/2026 | $22.27 | $21.04 (-5.52%) | $22.51 | $20.88 | 2.67 M | $5.40 B |
| 03/27/2026 | $22.44 | $22.11 (-1.47%) | $22.62 | $22.01 | 1.63 M | $5.67 B |
| 03/26/2026 | $23.48 | $22.71 (-3.28%) | $23.48 | $22.52 | 2.04 M | $5.83 B |
| 03/25/2026 | $23.27 | $23.64 (1.59%) | $23.70 | $22.91 | 3.01 M | $6.06 B |
| 03/24/2026 | $22.47 | $22.95 (2.14%) | $23.17 | $22.27 | 2.24 M | $5.89 B |
| 03/23/2026 | $22.61 | $22.78 (0.75%) | $23.23 | $22.34 | 2.69 M | $5.84 B |
| 03/20/2026 | $22.11 | $21.74 (-1.67%) | $22.15 | $21.47 | 5.99 M | $5.58 B |
| 03/19/2026 | $22.37 | $22.14 (-1.03%) | $22.45 | $21.82 | 2.68 M | $5.68 B |
| 03/18/2026 | $23.21 | $22.85 (-1.55%) | $23.41 | $22.84 | 2.26 M | $5.86 B |
| 03/17/2026 | $23.05 | $23.24 (0.82%) | $23.31 | $22.70 | 1.83 M | $5.96 B |
| 03/16/2026 | $22.97 | $22.88 (-0.39%) | $23.24 | $22.63 | 1.86 M | $5.87 B |
| 03/13/2026 | $23.31 | $22.75 (-2.4%) | $23.62 | $22.47 | 2.29 M | $5.84 B |
| 03/12/2026 | $23.42 | $23.17 (-1.07%) | $23.54 | $23.02 | 2.05 M | $5.94 B |
| 03/11/2026 | $24.21 | $23.87 (-1.4%) | $24.38 | $23.43 | 2.05 M | $6.12 B |
| 03/10/2026 | $24.19 | $24.27 (0.33%) | $24.90 | $24.02 | 2.64 M | $6.23 B |
| 03/09/2026 | $23.41 | $24.11 (2.99%) | $24.36 | $22.85 | 3.39 M | $6.18 B |
| 03/06/2026 | $24.85 | $23.98 (-3.5%) | $25.22 | $23.97 | 2.30 M | $6.15 B |
| 03/05/2026 | $25.96 | $25.44 (-2%) | $26.18 | $25.16 | 1.99 M | $6.53 B |
| 03/04/2026 | $26.61 | $26.24 (-1.39%) | $26.90 | $26.09 | 2.13 M | $6.73 B |
| 03/03/2026 | $26.74 | $26.37 (-1.38%) | $27.01 | $25.95 | 1.97 M | $6.76 B |
| 03/02/2026 | $27.01 | $27.60 (2.18%) | $27.68 | $26.50 | 2.21 M | $7.08 B |
| 02/27/2026 | $26.83 | $27.57 (2.76%) | $27.63 | $26.60 | 2.52 M | $7.07 B |
| 02/26/2026 | $27.67 | $27.18 (-1.77%) | $27.78 | $26.97 | 1.85 M | $6.97 B |
| 02/25/2026 | $28.18 | $27.51 (-2.38%) | $28.38 | $27.27 | 2.38 M | $7.06 B |
| 02/24/2026 | $27.81 | $28.05 (0.86%) | $28.31 | $27.62 | 1.88 M | $7.19 B |
| 02/23/2026 | $27.48 | $27.74 (0.95%) | $27.94 | $27.24 | 2.32 M | $7.12 B |
| 02/20/2026 | $27.65 | $27.60 (-0.18%) | $28.01 | $27.33 | 1.58 M | $7.08 B |
| 02/19/2026 | $26.99 | $27.77 (2.89%) | $27.79 | $26.95 | 2.60 M | $7.12 B |
| 02/18/2026 | $27.40 | $27.13 (-0.99%) | $27.78 | $26.90 | 3.09 M | $6.96 B |
| 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 |
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.
