GATTACA Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 93.000 | 93.750 | 92.000 | 93.000 | 91.896 | 51,372 |
| 2025-11-06 | 93.000 | 94.000 | 92.000 | 93.000 | 91.896 | 52,791 |
| 2025-11-05 | 94.500 | 97.000 | 92.000 | 93.000 | 91.896 | 59,676 |
| 2025-11-04 | 95.500 | 97.000 | 92.040 | 94.500 | 93.378 | 49,350 |
| 2025-11-03 | 95.500 | 96.400 | 94.000 | 95.500 | 94.366 | 44,324 |
| 2025-10-31 | 96.000 | 97.960 | 94.000 | 95.500 | 94.366 | 65,117 |
| 2025-10-30 | 97.500 | 100.00 | 94.000 | 94.000 | 92.884 | 15,932 |
| 2025-10-29 | 98.500 | 100.00 | 96.250 | 97.500 | 94.366 | 146,432 |
| 2025-10-28 | 97.500 | 102.00 | 96.500 | 96.500 | 93.398 | 55,974 |
| 2025-10-27 | 94.030 | 100.00 | 94.030 | 97.500 | 94.366 | 53,893 |
| 2025-10-24 | 92.500 | 95.000 | 90.000 | 92.500 | 89.527 | 12,618 |
| 2025-10-23 | 87.000 | 96.000 | 85.000 | 92.500 | 89.527 | 144,437 |
| 2025-10-22 | 84.500 | 87.000 | 82.000 | 84.500 | 81.784 | 7,428 |
| 2025-10-21 | 84.500 | 86.400 | 80.500 | 84.500 | 81.784 | 12,650 |
| 2025-10-20 | 84.500 | 87.000 | 84.500 | 84.500 | 81.784 | 31,065 |
| 2025-10-17 | 85.500 | 85.500 | 82.000 | 84.500 | 81.784 | 27,629 |
| 2025-10-16 | 86.500 | 86.500 | 84.000 | 86.500 | 83.720 | 13,310 |
| 2025-10-15 | 86.500 | 88.000 | 85.030 | 86.500 | 83.720 | 356 |
| 2025-10-14 | 86.500 | 88.000 | 85.000 | 86.500 | 83.720 | 12,977 |
| 2025-10-13 | 87.000 | 89.000 | 84.000 | 86.500 | 83.720 | 20,323 |
| 2025-10-10 | 87.000 | 87.000 | 85.000 | 87.000 | 84.204 | 2,675 |
| 2025-10-09 | 87.000 | 87.000 | 85.040 | 87.000 | 84.204 | 19,464 |
| 2025-10-08 | 87.000 | 89.000 | 85.000 | 87.000 | 84.204 | 28,482 |
| 2025-10-07 | 87.000 | 88.960 | 85.615 | 87.000 | 84.204 | 31,826 |
| 2025-10-06 | 87.000 | 89.000 | 85.000 | 87.000 | 84.204 | 38,492 |
| 2025-10-03 | 87.500 | 89.000 | 85.000 | 87.000 | 84.204 | 35,204 |
| 2025-10-02 | 87.500 | 87.500 | 86.000 | 87.500 | 84.687 | 57,058 |
| 2025-10-01 | 89.000 | 90.000 | 85.000 | 87.500 | 84.687 | 41,915 |
| 2025-09-30 | 90.000 | 92.000 | 88.125 | 89.000 | 86.139 | 4,068 |
| 2025-09-29 | 90.500 | 92.000 | 88.000 | 90.000 | 87.107 | 11,028 |
| 2025-09-26 | 90.500 | 91.000 | 89.030 | 90.500 | 87.591 | 3,110 |
| 2025-09-25 | 91.500 | 92.000 | 89.000 | 89.000 | 86.139 | 49,240 |
| 2025-09-24 | 92.500 | 94.000 | 90.500 | 91.500 | 88.559 | 10,041 |
| 2025-09-23 | 92.500 | 92.500 | 91.000 | 92.500 | 89.527 | 12,013 |
| 2025-09-22 | 93.000 | 95.000 | 91.000 | 92.500 | 89.527 | 6,248 |
| 2025-09-19 | 93.000 | 95.000 | 91.000 | 93.000 | 90.011 | 13,931 |
| 2025-09-18 | 95.500 | 96.000 | 91.000 | 93.000 | 90.011 | 16,011 |
| 2025-09-17 | 95.500 | 96.500 | 93.050 | 95.500 | 92.430 | 8,461 |
| 2025-09-16 | 95.500 | 95.500 | 93.500 | 95.500 | 92.430 | 2,509 |
| 2025-09-15 | 95.500 | 95.500 | 93.550 | 95.500 | 92.430 | 9,854 |
| 2025-09-12 | 95.500 | 95.500 | 95.350 | 95.500 | 92.430 | 7,148 |
| 2025-09-11 | 96.500 | 96.500 | 95.500 | 96.500 | 93.398 | 8,366 |
| 2025-09-10 | 97.000 | 99.000 | 95.000 | 96.500 | 93.398 | 13,811 |
| 2025-09-09 | 97.000 | 98.400 | 96.600 | 97.000 | 93.882 | 4,993 |
| 2025-09-08 | 97.000 | 98.800 | 96.400 | 97.000 | 93.882 | 32,457 |
| 2025-09-05 | 97.000 | 99.000 | 96.400 | 97.000 | 93.882 | 29,339 |
| 2025-09-04 | 97.000 | 99.000 | 95.000 | 97.000 | 93.882 | 20,184 |
| 2025-09-03 | 97.000 | 98.400 | 96.400 | 97.000 | 93.882 | 7,097 |
| 2025-09-02 | 98.500 | 99.000 | 95.000 | 95.000 | 91.946 | 11,908 |
| 2025-09-01 | 99.000 | 100.00 | 98.250 | 98.500 | 95.334 | 17,215 |
| 2025-08-29 | 99.000 | 99.000 | 98.000 | 99.000 | 95.818 | 5,701 |
| 2025-08-28 | 99.000 | 99.000 | 98.555 | 99.000 | 95.818 | 5,695 |
| 2025-08-27 | 99.000 | 104.50 | 98.000 | 100.00 | 96.786 | 120,324 |
| 2025-08-26 | 98.000 | 100.00 | 96.000 | 98.500 | 95.334 | 72,271 |
| 2025-08-22 | 98.000 | 99.960 | 96.000 | 98.000 | 94.850 | 3,388 |
| 2025-08-21 | 98.000 | 100.00 | 96.040 | 98.000 | 94.850 | 18,360 |
| 2025-08-20 | 98.000 | 100.00 | 96.040 | 98.000 | 94.850 | 112,894 |
| 2025-08-19 | 98.000 | 98.000 | 97.650 | 98.000 | 94.850 | 2,494 |
| 2025-08-18 | 98.000 | 100.00 | 97.000 | 98.000 | 94.850 | 1,652 |
| 2025-08-15 | 98.000 | 99.000 | 96.040 | 98.000 | 94.850 | 6,653 |
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.