GATTACA Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 137.50 | 140.00 | 135.00 | 136.00 | 136.00 | 11,888 |
| 2026-10-20 | 137.50 | 139.70 | 135.05 | 137.50 | 137.50 | 6,394 |
| 2026-10-19 | 136.50 | 138.95 | 135.00 | 137.50 | 137.50 | 19,158 |
| 2026-10-16 | 141.67 | 141.67 | 135.00 | 136.50 | 136.50 | 32,435 |
| 2026-10-15 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | 13,758 |
| 2026-10-14 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 14,880 |
| 2026-10-13 | 143.50 | 145.00 | 142.00 | 142.00 | 142.00 | 6,902 |
| 2026-10-12 | 145.50 | 148.00 | 142.05 | 143.50 | 143.50 | 7,266 |
| 2026-10-09 | 145.50 | 145.50 | 143.05 | 145.50 | 145.50 | 4,512 |
| 2026-10-08 | 149.50 | 153.00 | 144.75 | 145.50 | 145.50 | 23,469 |
| 2026-10-07 | 148.00 | 154.00 | 146.30 | 149.50 | 149.50 | 42,826 |
| 2026-10-06 | 150.00 | 154.00 | 146.00 | 147.00 | 147.00 | 30,015 |
| 2026-10-05 | 147.00 | 155.00 | 146.00 | 150.00 | 150.00 | 12,355 |
| 2026-10-02 | 142.00 | 148.00 | 140.00 | 147.00 | 147.00 | 25,184 |
| 2026-10-01 | 142.00 | 144.00 | 141.60 | 142.00 | 142.00 | 11,951 |
| 2026-09-30 | 142.50 | 144.00 | 140.00 | 140.00 | 140.00 | 21,444 |
| 2026-09-29 | 142.50 | 145.00 | 142.50 | 142.50 | 142.50 | 529 |
| 2026-09-28 | 143.00 | 146.00 | 141.50 | 142.50 | 142.50 | 7,901 |
| 2026-09-25 | 138.00 | 146.00 | 138.00 | 143.00 | 143.00 | 43,875 |
| 2026-09-24 | 137.50 | 140.00 | 136.00 | 138.00 | 138.00 | 9,849 |
| 2026-09-23 | 141.00 | 142.00 | 135.50 | 140.00 | 140.00 | 42,343 |
| 2026-09-22 | 145.50 | 146.00 | 140.00 | 141.00 | 141.00 | 17,166 |
| 2026-09-21 | 149.00 | 149.00 | 144.16 | 145.50 | 145.50 | 31,697 |
| 2026-09-18 | 153.00 | 154.00 | 146.00 | 149.00 | 149.00 | 20,881 |
| 2026-09-17 | 155.50 | 158.00 | 151.00 | 153.00 | 153.00 | 24,326 |
| 2026-09-16 | 155.50 | 158.00 | 153.00 | 155.50 | 155.50 | 16,162 |
| 2026-09-15 | 155.50 | 158.00 | 153.00 | 155.50 | 155.50 | 13,105 |
| 2026-09-14 | 150.50 | 160.00 | 150.00 | 155.50 | 155.50 | 46,733 |
| 2026-09-11 | 150.50 | 153.00 | 148.00 | 151.00 | 151.00 | 10,076 |
| 2026-09-10 | 151.50 | 153.00 | 148.21 | 150.50 | 150.50 | 35,314 |
| 2026-09-09 | 150.50 | 153.00 | 148.00 | 151.00 | 151.00 | 19,912 |
| 2026-09-08 | 148.50 | 153.00 | 145.00 | 150.50 | 150.50 | 47,878 |
| 2026-09-07 | 140.50 | 149.75 | 139.10 | 145.00 | 145.00 | 74,927 |
| 2026-09-04 | 142.50 | 145.00 | 139.00 | 140.50 | 140.50 | 39,588 |
| 2026-09-03 | 133.50 | 142.84 | 132.65 | 142.50 | 142.50 | 86,934 |
| 2026-09-02 | 133.50 | 135.00 | 127.10 | 133.50 | 133.50 | 94,435 |
| 2026-09-01 | 136.00 | 138.00 | 130.00 | 133.50 | 133.50 | 79,204 |
| 2026-08-28 | 140.50 | 145.00 | 135.00 | 136.00 | 136.00 | 58,427 |
| 2026-08-27 | 152.00 | 154.00 | 135.00 | 140.50 | 140.50 | 120,365 |
| 2026-08-26 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | 2,310 |
| 2026-08-25 | 152.50 | 155.00 | 148.50 | 152.00 | 152.00 | 8,855 |
| 2026-08-24 | 156.50 | 157.00 | 150.00 | 152.50 | 152.50 | 11,157 |
| 2026-08-21 | 159.50 | 160.00 | 153.25 | 156.50 | 156.50 | 23,919 |
| 2026-08-20 | 164.00 | 165.00 | 158.00 | 159.50 | 159.50 | 34,110 |
| 2026-08-19 | 167.50 | 170.00 | 161.00 | 164.00 | 164.00 | 15,543 |
| 2026-08-18 | 170.00 | 175.00 | 165.00 | 167.50 | 167.50 | 18,912 |
| 2026-08-17 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 59,545 |
| 2026-08-14 | 167.50 | 170.00 | 165.00 | 169.50 | 169.50 | 26,740 |
| 2026-08-13 | 167.50 | 170.00 | 165.00 | 169.00 | 169.00 | 20,346 |
| 2026-08-12 | 168.50 | 172.00 | 165.00 | 169.00 | 169.00 | 9,876 |
| 2026-08-11 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | 27,178 |
| 2026-08-10 | 165.00 | 174.50 | 160.00 | 168.50 | 168.50 | 87,149 |
| 2026-08-07 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 16,125 |
| 2026-08-06 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 12,149 |
| 2026-08-05 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 18,985 |
| 2026-08-04 | 165.00 | 170.00 | 160.00 | 170.00 | 170.00 | 39,162 |
| 2026-08-03 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 15,898 |
| 2026-07-31 | 164.00 | 170.00 | 160.00 | 165.00 | 165.00 | 36,212 |
| 2026-07-30 | 158.00 | 166.50 | 156.00 | 163.50 | 163.50 | 69,071 |
| 2026-07-29 | 156.50 | 161.00 | 153.00 | 158.00 | 158.00 | 32,117 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 0.0133 GBP |
| 2025-10-30 | 0.0200 GBP |
| 2025-04-10 | 0.0100 GBP |
| 2024-10-31 | 0.0250 GBP |
| 2023-11-02 | 0.0500 GBP |
| 2021-11-11 | 0.0150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.