GATTACA Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 116.50 | 120.00 | 111.25 | 115.00 | 115.00 | 20,221 |
| 2026-04-30 | 117.50 | 120.00 | 113.25 | 116.50 | 116.50 | 25,512 |
| 2026-04-29 | 117.50 | 120.00 | 115.00 | 119.00 | 119.00 | 25,285 |
| 2026-04-28 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 20,689 |
| 2026-04-27 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 29,483 |
| 2026-04-24 | 117.50 | 120.00 | 114.76 | 117.50 | 117.50 | 22,538 |
| 2026-04-23 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 4,853 |
| 2026-04-22 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 7,020 |
| 2026-04-21 | 117.50 | 120.00 | 116.92 | 117.50 | 117.50 | 5,776 |
| 2026-04-20 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 4,009 |
| 2026-04-17 | 118.00 | 121.00 | 115.00 | 117.50 | 117.50 | 14,690 |
| 2026-04-16 | 118.50 | 121.00 | 116.00 | 117.50 | 117.50 | 10,857 |
| 2026-04-15 | 118.50 | 121.00 | 116.00 | 118.50 | 118.50 | 46,094 |
| 2026-04-14 | 119.50 | 121.00 | 117.00 | 118.00 | 118.00 | 28,764 |
| 2026-04-13 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 12,044 |
| 2026-04-10 | 119.00 | 125.00 | 118.00 | 122.50 | 122.50 | 20,871 |
| 2026-04-09 | 114.00 | 120.00 | 110.00 | 119.00 | 119.00 | 51,175 |
| 2026-04-08 | 112.00 | 118.00 | 110.00 | 114.00 | 114.00 | 21,744 |
| 2026-04-07 | 112.00 | 115.00 | 109.00 | 112.00 | 112.00 | 22,946 |
| 2026-04-02 | 112.00 | 115.00 | 109.00 | 112.00 | 112.00 | 4,673 |
| 2026-04-01 | 112.00 | 115.00 | 109.00 | 112.00 | 110.67 | 12,911 |
| 2026-03-31 | 112.00 | 115.00 | 109.00 | 112.00 | 110.67 | 11,740 |
| 2026-03-30 | 113.50 | 115.00 | 109.00 | 112.00 | 110.67 | 4,547 |
| 2026-03-27 | 112.00 | 117.00 | 110.00 | 113.50 | 112.15 | 74,769 |
| 2026-03-26 | 106.00 | 115.00 | 103.00 | 112.00 | 110.67 | 16,650 |
| 2026-03-25 | 106.00 | 109.00 | 103.00 | 106.00 | 104.74 | 45,836 |
| 2026-03-24 | 106.00 | 106.00 | 103.10 | 106.00 | 104.74 | 54,634 |
| 2026-03-23 | 105.50 | 109.00 | 102.00 | 105.00 | 103.75 | 59,596 |
| 2026-03-20 | 105.50 | 109.00 | 102.00 | 105.50 | 104.25 | 47,358 |
| 2026-03-19 | 105.50 | 109.00 | 102.00 | 105.50 | 104.25 | 60,716 |
| 2026-03-18 | 106.50 | 109.00 | 103.19 | 105.50 | 104.25 | 21,621 |
| 2026-03-17 | 101.00 | 109.00 | 100.00 | 106.50 | 105.24 | 97,447 |
| 2026-03-16 | 107.00 | 109.00 | 100.00 | 104.00 | 102.77 | 27,843 |
| 2026-03-13 | 106.50 | 110.00 | 105.50 | 107.00 | 105.73 | 14,433 |
| 2026-03-12 | 110.00 | 110.00 | 105.00 | 106.50 | 105.24 | 42,116 |
| 2026-03-11 | 110.00 | 114.00 | 106.00 | 110.00 | 108.69 | 8,305 |
| 2026-03-10 | 109.00 | 114.00 | 106.00 | 110.00 | 108.69 | 4,807 |
| 2026-03-09 | 114.50 | 116.00 | 106.00 | 109.00 | 107.71 | 42,150 |
| 2026-03-06 | 116.50 | 120.00 | 116.50 | 116.50 | 115.12 | 14,814 |
| 2026-03-05 | 115.50 | 120.00 | 113.00 | 116.50 | 115.12 | 8,752 |
| 2026-03-04 | 107.50 | 120.00 | 105.58 | 115.50 | 114.13 | 114,624 |
| 2026-03-03 | 121.50 | 123.00 | 106.00 | 107.50 | 106.22 | 75,558 |
| 2026-03-02 | 127.50 | 130.00 | 118.50 | 121.50 | 120.06 | 59,173 |
| 2026-02-27 | 126.50 | 132.00 | 125.00 | 127.50 | 125.99 | 71,073 |
| 2026-02-26 | 122.00 | 130.00 | 118.00 | 126.50 | 125.00 | 43,084 |
| 2026-02-25 | 122.00 | 125.00 | 119.00 | 122.00 | 120.55 | 92,849 |
| 2026-02-24 | 122.00 | 125.00 | 119.00 | 122.00 | 120.55 | 9,999 |
| 2026-02-23 | 121.50 | 125.00 | 118.00 | 122.00 | 120.55 | 60,352 |
| 2026-02-20 | 121.50 | 125.00 | 118.00 | 121.50 | 120.06 | 12,163 |
| 2026-02-19 | 122.00 | 125.00 | 118.50 | 121.50 | 120.06 | 73,353 |
| 2026-02-18 | 121.00 | 124.00 | 120.00 | 121.00 | 119.56 | 19,149 |
| 2026-02-17 | 117.00 | 123.70 | 114.00 | 121.00 | 119.56 | 50,303 |
| 2026-02-16 | 124.00 | 128.00 | 113.50 | 116.00 | 114.62 | 40,596 |
| 2026-02-13 | 124.00 | 128.00 | 121.50 | 124.00 | 122.53 | 22,001 |
| 2026-02-12 | 127.50 | 130.00 | 122.55 | 126.50 | 125.00 | 103,772 |
| 2026-02-11 | 122.50 | 130.00 | 122.00 | 126.00 | 124.50 | 144,423 |
| 2026-02-10 | 119.50 | 126.00 | 115.00 | 122.00 | 120.55 | 31,733 |
| 2026-02-09 | 121.00 | 125.00 | 115.00 | 119.50 | 118.08 | 42,053 |
| 2026-02-06 | 121.00 | 124.90 | 118.00 | 121.00 | 119.56 | 54,488 |
| 2026-02-05 | 122.00 | 124.00 | 118.00 | 121.00 | 119.56 | 39,560 |
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.