GATTACA Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 122.00 | 124.00 | 120.00 | 122.00 | 120.55 | 26,746 |
| 2026-02-03 | 121.00 | 124.00 | 118.00 | 122.00 | 120.55 | 16,739 |
| 2026-02-02 | 121.00 | 123.00 | 118.00 | 121.00 | 119.56 | 50,405 |
| 2026-01-30 | 122.00 | 124.00 | 120.00 | 122.00 | 120.55 | 59,191 |
| 2026-01-29 | 117.50 | 124.00 | 115.00 | 122.00 | 120.55 | 137,417 |
| 2026-01-28 | 116.50 | 120.00 | 115.00 | 117.50 | 116.10 | 30,424 |
| 2026-01-27 | 117.50 | 119.44 | 115.00 | 116.50 | 115.12 | 37,104 |
| 2026-01-26 | 107.50 | 119.50 | 105.00 | 116.00 | 114.62 | 165,055 |
| 2026-01-23 | 107.50 | 110.00 | 105.00 | 107.50 | 106.22 | 37,812 |
| 2026-01-22 | 112.00 | 115.00 | 105.00 | 107.50 | 106.22 | 30,915 |
| 2026-01-21 | 112.50 | 115.00 | 108.50 | 112.00 | 110.67 | 32,513 |
| 2026-01-20 | 110.00 | 115.00 | 108.00 | 112.50 | 111.16 | 55,949 |
| 2026-01-19 | 106.50 | 113.00 | 105.00 | 110.00 | 108.69 | 41,076 |
| 2026-01-16 | 109.50 | 117.03 | 107.00 | 107.00 | 105.73 | 70,449 |
| 2026-01-15 | 109.50 | 111.84 | 107.25 | 109.50 | 108.20 | 23,266 |
| 2026-01-14 | 116.50 | 117.50 | 108.50 | 109.50 | 108.20 | 134,400 |
| 2026-01-13 | 116.50 | 118.90 | 115.00 | 116.50 | 115.12 | 145,677 |
| 2026-01-12 | 115.50 | 118.00 | 114.00 | 116.50 | 115.12 | 65,092 |
| 2026-01-09 | 113.50 | 117.38 | 112.00 | 115.50 | 114.13 | 116,013 |
| 2026-01-08 | 109.19 | 115.00 | 109.19 | 113.50 | 112.15 | 96,983 |
| 2026-01-07 | 110.50 | 112.00 | 106.00 | 108.50 | 107.21 | 67,321 |
| 2026-01-06 | 110.50 | 112.00 | 109.00 | 110.50 | 109.19 | 192,894 |
| 2026-01-05 | 106.00 | 115.00 | 104.00 | 110.50 | 109.19 | 272,275 |
| 2026-01-02 | 90.000 | 110.00 | 88.000 | 106.00 | 104.74 | 473,826 |
| 2025-12-31 | 90.000 | 91.760 | 90.000 | 90.000 | 88.931 | 10,575 |
| 2025-12-30 | 90.000 | 91.500 | 90.000 | 90.000 | 88.931 | 12,607 |
| 2025-12-29 | 90.000 | 92.000 | 88.000 | 90.000 | 88.931 | 68,833 |
| 2025-12-24 | 89.500 | 92.000 | 88.425 | 90.000 | 88.931 | 64,820 |
| 2025-12-23 | 88.500 | 92.000 | 88.350 | 89.500 | 88.437 | 8,457 |
| 2025-12-22 | 91.500 | 92.000 | 88.000 | 88.500 | 87.449 | 32,274 |
| 2025-12-19 | 92.000 | 95.000 | 88.000 | 91.500 | 90.413 | 36,159 |
| 2025-12-18 | 93.500 | 93.500 | 89.000 | 92.000 | 90.908 | 60,369 |
| 2025-12-17 | 96.000 | 96.000 | 92.000 | 92.000 | 90.908 | 26,086 |
| 2025-12-16 | 97.000 | 97.500 | 94.000 | 96.000 | 94.860 | 88,271 |
| 2025-12-15 | 98.000 | 100.00 | 95.000 | 97.000 | 95.848 | 9,171 |
| 2025-12-12 | 98.000 | 100.00 | 96.000 | 98.000 | 96.836 | 6,081 |
| 2025-12-11 | 99.000 | 100.00 | 96.000 | 98.000 | 96.836 | 26,305 |
| 2025-12-10 | 99.000 | 101.94 | 97.000 | 99.000 | 97.824 | 5,848 |
| 2025-12-09 | 100.00 | 102.00 | 97.000 | 99.000 | 97.824 | 7,407 |
| 2025-12-08 | 101.12 | 101.12 | 98.000 | 100.00 | 98.813 | 30,608 |
| 2025-12-05 | 102.50 | 108.40 | 101.00 | 102.50 | 101.28 | 72,769 |
| 2025-12-04 | 102.50 | 106.25 | 100.60 | 102.50 | 101.28 | 56,670 |
| 2025-12-03 | 97.500 | 104.50 | 95.990 | 98.000 | 96.836 | 48,816 |
| 2025-12-02 | 97.500 | 98.000 | 97.500 | 97.500 | 96.342 | 2,005 |
| 2025-12-01 | 96.000 | 96.000 | 95.100 | 96.000 | 94.860 | 3,395 |
| 2025-11-28 | 96.000 | 96.000 | 94.000 | 96.000 | 94.860 | 8,377 |
| 2025-11-27 | 96.500 | 96.500 | 95.500 | 96.000 | 94.860 | 53,406 |
| 2025-11-26 | 95.000 | 97.900 | 94.000 | 96.500 | 95.354 | 27,241 |
| 2025-11-25 | 95.000 | 96.000 | 94.000 | 95.000 | 93.872 | 5,022 |
| 2025-11-24 | 95.000 | 96.000 | 94.460 | 95.000 | 93.872 | 5,328 |
| 2025-11-21 | 96.000 | 97.000 | 94.460 | 96.000 | 94.860 | 40,430 |
| 2025-11-20 | 96.000 | 98.000 | 95.350 | 96.000 | 94.860 | 16,468 |
| 2025-11-19 | 95.500 | 97.000 | 95.000 | 96.000 | 94.860 | 69,660 |
| 2025-11-18 | 92.500 | 97.000 | 91.000 | 95.000 | 93.872 | 68,704 |
| 2025-11-17 | 92.500 | 94.000 | 92.500 | 92.500 | 91.402 | 12,306 |
| 2025-11-14 | 91.500 | 94.500 | 89.000 | 92.000 | 90.908 | 36,026 |
| 2025-11-13 | 91.500 | 92.890 | 89.500 | 91.500 | 90.413 | 49,766 |
| 2025-11-12 | 90.500 | 93.500 | 89.650 | 91.500 | 90.413 | 36,516 |
| 2025-11-11 | 92.000 | 92.110 | 89.277 | 90.500 | 89.425 | 115,231 |
| 2025-11-10 | 93.000 | 94.000 | 92.000 | 92.500 | 91.402 | 95,891 |
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.