5 DAY PERFORMANCE
-12.80%
1 MONTH PERFORMANCE
-8.40%
3 MONTH PERFORMANCE
-7.38%
6 MONTH PERFORMANCE
-5.12%
YEAR-TO-DATE PERFORMANCE
+12.30%
1 YEAR PERFORMANCE
-4.67%
Gates Industrial Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $26.91 | $26.73 (-0.67%) | $26.93 | $26.38 | 158.73 K | |
| 10/08/2026 | $27.03 | $26.74 (-1.07%) | $27.17 | $26.25 | 2.23 M | $6.78 B |
| 10/07/2026 | $27.58 | $27.41 (-0.62%) | $28.29 | $27.04 | 2.63 M | $6.95 B |
| 10/06/2026 | $28.14 | $28.25 (0.39%) | $28.54 | $27.83 | 1.49 M | $7.16 B |
| 10/05/2026 | $27.74 | $27.81 (0.25%) | $28.18 | $27.34 | 2.14 M | $7.05 B |
| 10/02/2026 | $26.98 | $27.65 (2.48%) | $27.93 | $26.85 | 1.67 M | $7.01 B |
| 10/01/2026 | $26.09 | $26.50 (1.57%) | $26.59 | $25.65 | 1.41 M | $6.72 B |
| 09/30/2026 | $26.73 | $26.20 (-1.98%) | $26.84 | $26.19 | 1.63 M | $6.64 B |
| 09/29/2026 | $26.78 | $26.64 (-0.52%) | $27.18 | $26.40 | 1.88 M | $6.76 B |
| 09/28/2026 | $26.62 | $26.67 (0.19%) | $26.98 | $26.20 | 1.52 M | $6.76 B |
| 09/25/2026 | $26.32 | $26.86 (2.05%) | $26.89 | $26.03 | 1.56 M | $6.81 B |
| 09/24/2026 | $26.12 | $26.26 (0.54%) | $26.40 | $25.82 | 1.46 M | $6.66 B |
| 09/23/2026 | $25.96 | $26.36 (1.54%) | $26.55 | $25.57 | 1.67 M | $6.68 B |
| 09/22/2026 | $25.81 | $26.15 (1.32%) | $26.23 | $25.43 | 1.66 M | $6.63 B |
| 09/21/2026 | $26.05 | $25.45 (-2.3%) | $26.05 | $25.44 | 1.29 M | $6.45 B |
| 09/18/2026 | $25.68 | $25.61 (-0.27%) | $25.99 | $25.41 | 3.15 M | $6.49 B |
| 09/17/2026 | $26.03 | $25.77 (-1%) | $26.03 | $25.49 | 1.48 M | $6.53 B |
| 09/16/2026 | $25.83 | $25.45 (-1.47%) | $26.23 | $24.82 | 1.91 M | $6.45 B |
| 09/15/2026 | $25.64 | $25.50 (-0.55%) | $25.73 | $25.21 | 1.65 M | $6.47 B |
| 09/14/2026 | $25.02 | $25.42 (1.6%) | $25.71 | $24.96 | 1.99 M | $6.45 B |
| 09/11/2026 | $26.10 | $26.04 (-0.23%) | $26.19 | $25.73 | 1.68 M | $6.60 B |
| 09/10/2026 | $25.87 | $25.63 (-0.93%) | $26.02 | $25.04 | 2.49 M | $6.50 B |
| 09/09/2026 | $25.78 | $26.32 (2.09%) | $26.75 | $25.78 | 2.65 M | $6.67 B |
| 09/08/2026 | $26.21 | $25.65 (-2.14%) | $26.21 | $25.64 | 1.51 M | $6.50 B |
| 09/04/2026 | $25.16 | $25.95 (3.14%) | $25.99 | $25.16 | 1.27 M | $6.58 B |
| 09/03/2026 | $25.21 | $25.19 (-0.08%) | $25.45 | $24.37 | 1.95 M | $6.39 B |
| 09/02/2026 | $24.87 | $24.91 (0.16%) | $25.07 | $24.27 | 1.86 M | $6.32 B |
| 09/01/2026 | $25.23 | $24.80 (-1.7%) | $25.44 | $24.74 | 2.58 M | $6.29 B |
| 08/31/2026 | $25.74 | $25.58 (-0.62%) | $25.93 | $25.53 | 1.89 M | $6.49 B |
| 08/28/2026 | $26.54 | $25.87 (-2.52%) | $26.62 | $25.73 | 1.82 M | $6.56 B |
| 08/27/2026 | $26.54 | $26.38 (-0.6%) | $26.88 | $26.12 | 1.37 M | $6.69 B |
| 08/26/2026 | $26.08 | $26.67 (2.26%) | $26.81 | $25.91 | 1.37 M | $6.76 B |
| 08/25/2026 | $26.42 | $25.96 (-1.74%) | $26.42 | $25.88 | 1.67 M | $6.58 B |
| 08/24/2026 | $25.99 | $26.03 (0.15%) | $26.19 | $25.60 | 1.96 M | $6.60 B |
| 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 |
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.
