GATTACA Plc historical data
| 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 |
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.