GATTACA Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	153.50	160.00	150.00	156.50	156.50	58,157
2026-07-27	150.00	157.00	147.00	153.50	153.50	13,649
2026-07-24	150.00	153.00	147.00	150.00	150.00	9,224
2026-07-23	150.00	153.00	147.00	150.00	150.00	11,811
2026-07-22	152.50	155.00	147.00	150.00	150.00	87,267
2026-07-21	153.50	157.00	151.00	152.50	152.50	7,548
2026-07-20	153.50	157.00	150.00	153.50	153.50	12,062
2026-07-17	153.50	157.00	150.00	153.50	153.50	1,323
2026-07-16	153.50	157.00	150.00	153.50	153.50	6,977
2026-07-15	155.50	159.00	152.00	153.50	153.50	39,129
2026-07-14	159.00	160.00	155.05	157.50	157.50	19,106
2026-07-13	156.00	160.00	156.00	158.00	158.00	32,650
2026-07-10	154.50	157.00	152.00	154.50	154.50	11,113
2026-07-09	154.50	157.00	152.00	154.50	154.50	17,623
2026-07-08	155.00	158.00	152.00	154.50	154.50	34,057
2026-07-07	155.00	158.00	152.00	155.50	155.50	63,509
2026-07-06	151.50	158.00	150.00	153.00	153.00	15,341
2026-07-03	151.50	155.00	148.00	151.50	151.50	8,279
2026-07-02	151.50	155.00	148.00	151.50	151.50	6,681
2026-07-01	147.50	153.95	145.00	151.50	151.50	69,959
2026-06-30	147.50	150.00	145.00	147.50	147.50	9,439
2026-06-29	146.00	150.00	145.02	147.50	147.50	40,301
2026-06-26	146.50	150.00	145.00	146.00	146.00	46,317
2026-06-25	144.50	147.00	142.00	146.50	146.50	18,471
2026-06-24	144.50	147.00	142.00	144.50	144.50	5,255
2026-06-23	146.00	150.00	142.00	144.50	144.50	34,121
2026-06-22	146.00	150.00	142.00	148.00	148.00	18,622
2026-06-19	140.50	150.00	136.00	146.00	146.00	48,649
2026-06-18	140.50	145.00	136.00	140.50	140.50	1,439
2026-06-17	140.00	145.00	136.00	140.50	140.50	12,264
2026-06-16	140.00	144.00	136.00	140.00	140.00	6,004
2026-06-15	137.50	144.00	136.00	140.00	140.00	22,119
2026-06-12	137.50	141.20	135.00	137.50	137.50	19,437
2026-06-11	137.50	141.00	136.25	141.00	141.00	8,517
2026-06-10	142.50	145.00	135.00	137.50	137.50	34,369
2026-06-09	146.50	148.00	140.00	142.50	142.50	28,166
2026-06-08	147.50	148.00	145.00	146.00	146.00	37,672
2026-06-05	149.50	150.00	145.00	147.50	147.50	27,931
2026-06-04	145.50	152.30	145.00	149.00	149.00	35,089
2026-06-03	153.00	154.00	145.00	146.00	146.00	51,644
2026-06-02	143.50	155.00	140.00	153.00	153.00	84,512
2026-06-01	143.50	148.00	140.00	148.00	148.00	9,744
2026-05-29	143.50	147.00	140.00	143.50	143.50	35,835
2026-05-28	142.50	146.00	140.00	143.50	143.50	17,816
2026-05-27	145.00	147.00	140.00	145.00	145.00	30,434
2026-05-26	147.50	150.00	140.00	145.00	145.00	34,504
2026-05-22	134.00	148.00	130.00	146.00	146.00	110,956
2026-05-21	134.00	138.00	130.00	134.00	134.00	3,178
2026-05-20	136.50	138.00	130.00	133.00	133.00	29,973
2026-05-19	131.50	140.00	130.00	137.50	137.50	61,927
2026-05-18	130.50	133.00	130.00	131.50	131.50	26,801
2026-05-15	129.00	135.00	128.00	132.50	132.50	154,506
2026-05-14	115.00	130.00	110.00	129.00	129.00	434,839
2026-05-13	109.50	112.00	107.00	108.50	108.50	16,202
2026-05-12	109.50	112.00	107.00	109.50	109.50	704
2026-05-11	109.50	112.00	107.00	109.50	109.50	20,772
2026-05-08	111.00	112.00	110.00	111.00	111.00	28,167
2026-05-07	114.50	115.00	110.00	111.00	111.00	11,292
2026-05-06	114.50	117.00	112.00	114.50	114.50	3,559
2026-05-05	115.00	117.00	112.00	114.50	114.50	4,372

← NewerPage 2 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.