5 DAY PERFORMANCE
-8.08%
1 MONTH PERFORMANCE
-10.34%
3 MONTH PERFORMANCE
-1.51%
6 MONTH PERFORMANCE
-14.05%
YEAR-TO-DATE PERFORMANCE
+12.30%
1 YEAR PERFORMANCE
-4.44%
Gates Industrial Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $26.18 | $25.90 (-1.07%) | $26.22 | $25.80 | 1.67 M | $6.57 B |
| 08/20/2026 | $25.79 | $25.89 (0.39%) | $26.35 | $25.75 | 1.54 M | $6.57 B |
| 08/19/2026 | $27.39 | $26.23 (-4.24%) | $27.67 | $26.08 | 1.98 M | $6.65 B |
| 08/18/2026 | $27.86 | $27.13 (-2.62%) | $27.86 | $27.10 | 1.06 M | $6.88 B |
| 08/17/2026 | $27.70 | $28.14 (1.59%) | $28.45 | $27.68 | 1.38 M | $7.14 B |
| 08/14/2026 | $27.68 | $27.76 (0.29%) | $27.93 | $27.48 | 840.00 K | $7.04 B |
| 08/13/2026 | $28.34 | $27.67 (-2.36%) | $28.64 | $27.53 | 1.15 M | $7.02 B |
| 08/12/2026 | $28.85 | $27.83 (-3.54%) | $29.30 | $27.59 | 1.61 M | $7.06 B |
| 08/11/2026 | $28.79 | $28.44 (-1.22%) | $29.34 | $28.41 | 1.02 M | $7.21 B |
| 08/10/2026 | $28.73 | $28.40 (-1.15%) | $28.97 | $27.90 | 1.36 M | $7.20 B |
| 08/07/2026 | $28.80 | $28.25 (-1.91%) | $28.96 | $28.24 | 1.85 M | $7.16 B |
| 08/06/2026 | $29.16 | $28.59 (-1.95%) | $29.40 | $28.55 | 2.31 M | $7.25 B |
| 08/05/2026 | $29.61 | $29.30 (-1.05%) | $29.92 | $29.23 | 2.63 M | $7.43 B |
| 08/04/2026 | $30.00 | $29.84 (-0.53%) | $30.34 | $29.65 | 3.22 M | $7.57 B |
| 08/03/2026 | $28.29 | $29.38 (3.85%) | $29.40 | $28.12 | 2.91 M | $7.45 B |
| 07/31/2026 | $27.01 | $27.98 (3.59%) | $28.54 | $25.70 | 4.24 M | $7.10 B |
| 07/30/2026 | $25.75 | $25.78 (0.12%) | $25.91 | $25.06 | 2.38 M | $6.54 B |
| 07/29/2026 | $26.45 | $24.92 (-5.78%) | $26.66 | $24.70 | 2.06 M | $6.33 B |
| 07/28/2026 | $26.36 | $26.42 (0.23%) | $26.66 | $26.10 | 2.65 M | $6.71 B |
| 07/27/2026 | $27.15 | $26.55 (-2.21%) | $27.32 | $25.91 | 1.75 M | $6.74 B |
| 07/24/2026 | $27.09 | $26.89 (-0.74%) | $27.42 | $26.85 | 1.86 M | $6.83 B |
| 07/23/2026 | $27.40 | $27.02 (-1.39%) | $27.40 | $26.43 | 2.47 M | $6.86 B |
| 07/22/2026 | $27.05 | $27.41 (1.33%) | $27.65 | $26.24 | 2.00 M | $6.96 B |
| 07/21/2026 | $26.01 | $27.05 (4%) | $27.08 | $25.88 | 2.08 M | $6.87 B |
| 07/20/2026 | $27.61 | $25.70 (-6.92%) | $27.61 | $25.55 | 1.41 M | $6.52 B |
| 07/17/2026 | $26.42 | $26.61 (0.72%) | $26.88 | $25.94 | 1.41 M | $6.75 B |
| 07/16/2026 | $26.20 | $26.95 (2.86%) | $27.44 | $26.20 | 1.71 M | $6.84 B |
| 07/15/2026 | $26.43 | $26.58 (0.57%) | $26.80 | $26.15 | 1.23 M | $6.75 B |
| 07/14/2026 | $26.82 | $26.24 (-2.16%) | $26.97 | $26.01 | 1.50 M | $6.66 B |
| 07/13/2026 | $26.29 | $26.24 (-0.19%) | $26.74 | $26.03 | 1.22 M | $6.66 B |
| 07/10/2026 | $26.23 | $26.34 (0.42%) | $26.64 | $26.09 | 1.44 M | $6.69 B |
| 07/09/2026 | $26.22 | $26.03 (-0.72%) | $26.42 | $25.85 | 1.34 M | $6.61 B |
| 07/08/2026 | $25.56 | $25.72 (0.63%) | $25.91 | $25.18 | 1.86 M | $6.53 B |
| 07/07/2026 | $26.68 | $26.13 (-2.06%) | $26.79 | $25.62 | 1.70 M | $6.63 B |
| 07/06/2026 | $26.93 | $27.15 (0.82%) | $27.17 | $26.79 | 2.33 M | $6.89 B |
| 07/02/2026 | $27.43 | $26.69 (-2.7%) | $27.65 | $26.28 | 1.93 M | $6.77 B |
| 07/01/2026 | $28.09 | $27.15 (-3.35%) | $28.36 | $27.14 | 2.35 M | $6.89 B |
| 06/30/2026 | $28.31 | $27.97 (-1.2%) | $28.51 | $27.97 | 1.95 M | $7.10 B |
| 06/29/2026 | $28.55 | $28.15 (-1.4%) | $28.55 | $27.78 | 2.74 M | $7.15 B |
| 06/26/2026 | $28.87 | $28.79 (-0.28%) | $28.88 | $28.36 | 4.07 M | $7.31 B |
| 06/25/2026 | $27.81 | $29.02 (4.35%) | $29.17 | $27.62 | 2.94 M | $7.37 B |
| 06/24/2026 | $27.21 | $27.25 (0.15%) | $27.66 | $26.96 | 2.67 M | $6.92 B |
| 06/23/2026 | $27.56 | $27.25 (-1.12%) | $27.95 | $26.96 | 2.51 M | $6.92 B |
| 06/22/2026 | $27.96 | $28.50 (1.93%) | $28.50 | $27.78 | 1.74 M | $7.23 B |
| 06/18/2026 | $27.94 | $28.09 (0.54%) | $28.57 | $27.86 | 2.68 M | $7.13 B |
| 06/17/2026 | $27.77 | $27.36 (-1.48%) | $28.59 | $27.26 | 2.19 M | $6.94 B |
| 06/16/2026 | $27.55 | $27.69 (0.51%) | $28.01 | $27.55 | 1.11 M | $7.03 B |
| 06/15/2026 | $27.82 | $27.35 (-1.69%) | $28.18 | $27.30 | 1.48 M | $6.94 B |
| 06/12/2026 | $27.14 | $27.14 (0%) | $27.23 | $26.78 | 1.41 M | $6.89 B |
| 06/11/2026 | $25.61 | $26.84 (4.8%) | $26.98 | $25.59 | 1.87 M | $6.81 B |
| 06/10/2026 | $26.15 | $25.33 (-3.14%) | $26.37 | $25.30 | 1.47 M | $6.43 B |
| 06/09/2026 | $26.41 | $26.40 (-0.04%) | $27.03 | $25.41 | 1.69 M | $6.70 B |
| 06/08/2026 | $25.88 | $26.11 (0.89%) | $26.51 | $25.77 | 1.68 M | $6.63 B |
| 06/05/2026 | $25.85 | $25.63 (-0.85%) | $26.03 | $25.44 | 1.38 M | $6.51 B |
| 06/04/2026 | $26.16 | $26.11 (-0.19%) | $26.20 | $25.74 | 2.00 M | $6.63 B |
| 06/03/2026 | $26.34 | $26.03 (-1.18%) | $26.50 | $26.02 | 2.43 M | $6.61 B |
| 06/02/2026 | $26.13 | $26.51 (1.45%) | $26.77 | $26.13 | 1.95 M | $6.73 B |
| 06/01/2026 | $25.37 | $25.85 (1.89%) | $26.14 | $24.87 | 2.09 M | $6.56 B |
| 05/29/2026 | $25.36 | $25.92 (2.21%) | $26.27 | $25.15 | 3.97 M | $6.58 B |
| 05/28/2026 | $25.42 | $25.48 (0.24%) | $25.52 | $24.81 | 1.61 M | $6.47 B |
| 05/27/2026 | $25.56 | $25.71 (0.59%) | $25.96 | $25.38 | 2.42 M | $6.53 B |
| 05/26/2026 | $24.90 | $25.34 (1.77%) | $25.52 | $24.87 | 1.45 M | $6.43 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.
