GATTACA Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 98.000 | 100.00 | 96.000 | 98.000 | 94.850 | 55,313 |
| 2025-08-13 | 98.000 | 98.374 | 96.000 | 98.000 | 94.850 | 22,843 |
| 2025-08-12 | 98.000 | 100.00 | 96.850 | 98.000 | 94.850 | 18,806 |
| 2025-08-11 | 98.000 | 102.00 | 96.850 | 98.000 | 94.850 | 16,644 |
| 2025-08-08 | 97.000 | 100.00 | 95.000 | 99.500 | 96.302 | 30,435 |
| 2025-08-07 | 97.000 | 100.00 | 97.000 | 100.00 | 96.786 | 93,276 |
| 2025-08-06 | 97.500 | 99.950 | 96.150 | 97.000 | 93.882 | 35,724 |
| 2025-08-05 | 90.500 | 100.00 | 90.000 | 97.500 | 94.366 | 225,182 |
| 2025-08-04 | 89.500 | 90.970 | 88.000 | 88.500 | 85.655 | 39,246 |
| 2025-08-01 | 90.000 | 91.000 | 88.000 | 89.500 | 86.623 | 17,827 |
| 2025-07-31 | 90.000 | 90.000 | 88.000 | 90.000 | 87.107 | 19,774 |
| 2025-07-30 | 90.000 | 91.890 | 88.000 | 90.000 | 87.107 | 43,580 |
| 2025-07-29 | 90.000 | 90.000 | 88.600 | 90.000 | 87.107 | 4,787 |
| 2025-07-28 | 90.500 | 91.750 | 88.000 | 90.500 | 87.591 | 19,034 |
| 2025-07-25 | 88.000 | 93.950 | 88.000 | 92.000 | 89.043 | 71,335 |
| 2025-07-24 | 81.500 | 89.000 | 81.200 | 88.000 | 85.171 | 59,088 |
| 2025-07-23 | 81.500 | 81.500 | 81.250 | 81.500 | 78.880 | 838 |
| 2025-07-22 | 81.500 | 83.000 | 81.250 | 81.500 | 78.880 | 1,900 |
| 2025-07-21 | 81.500 | 82.970 | 80.000 | 81.500 | 78.880 | 1,033 |
| 2025-07-18 | 81.500 | 81.500 | 80.000 | 81.500 | 78.880 | 4,507 |
| 2025-07-17 | 81.500 | 83.000 | 81.250 | 81.500 | 78.880 | 23,411 |
| 2025-07-16 | 81.500 | 83.000 | 80.556 | 83.000 | 80.332 | 40,329 |
| 2025-07-15 | 81.000 | 83.500 | 80.250 | 81.500 | 78.880 | 39,742 |
| 2025-07-14 | 81.000 | 83.000 | 79.900 | 81.000 | 78.396 | 22,085 |
| 2025-07-11 | 79.500 | 81.000 | 79.500 | 81.000 | 78.396 | 36,948 |
| 2025-07-10 | 79.000 | 80.000 | 78.000 | 79.000 | 76.461 | 30,904 |
| 2025-07-09 | 79.000 | 80.000 | 79.000 | 79.000 | 76.461 | 1,332 |
| 2025-07-08 | 79.000 | 81.500 | 76.500 | 81.500 | 78.880 | 42,657 |
| 2025-07-07 | 77.750 | 79.500 | 77.750 | 79.000 | 76.461 | 42,774 |
| 2025-07-04 | 78.000 | 78.980 | 77.750 | 78.000 | 75.493 | 33,202 |
| 2025-07-03 | 77.500 | 80.000 | 77.000 | 80.000 | 77.429 | 26,485 |
| 2025-07-02 | 77.500 | 78.850 | 76.000 | 77.500 | 75.009 | 19,385 |
| 2025-07-01 | 77.500 | 77.500 | 77.410 | 77.500 | 75.009 | 780 |
| 2025-06-30 | 77.500 | 79.500 | 77.500 | 77.500 | 75.009 | 20,274 |
| 2025-06-27 | 77.500 | 77.500 | 77.500 | 77.500 | 75.009 | 0 |
| 2025-06-26 | 77.000 | 79.000 | 76.000 | 77.500 | 75.009 | 66,306 |
| 2025-06-25 | 77.000 | 78.500 | 75.500 | 77.000 | 74.525 | 22,235 |
| 2025-06-24 | 77.000 | 77.000 | 75.000 | 77.000 | 74.525 | 1,094 |
| 2025-06-23 | 77.000 | 79.000 | 74.100 | 77.000 | 74.525 | 69,123 |
| 2025-06-20 | 75.500 | 76.000 | 75.000 | 75.500 | 73.073 | 77,737 |
| 2025-06-19 | 77.000 | 77.000 | 75.000 | 75.500 | 73.073 | 26,187 |
| 2025-06-18 | 77.000 | 77.400 | 75.100 | 77.000 | 74.525 | 15,532 |
| 2025-06-17 | 77.000 | 79.000 | 74.000 | 77.000 | 74.525 | 37,629 |
| 2025-06-16 | 77.000 | 78.400 | 75.200 | 77.000 | 74.525 | 14,904 |
| 2025-06-13 | 79.000 | 81.000 | 77.000 | 77.000 | 74.525 | 19,073 |
| 2025-06-12 | 79.000 | 81.000 | 77.500 | 81.000 | 78.396 | 5,773 |
| 2025-06-11 | 79.000 | 80.900 | 77.000 | 79.000 | 76.461 | 33,200 |
| 2025-06-10 | 78.000 | 80.000 | 76.000 | 79.000 | 76.461 | 30,891 |
| 2025-06-09 | 81.000 | 82.000 | 77.500 | 82.000 | 79.364 | 29,459 |
| 2025-06-06 | 81.000 | 82.000 | 80.150 | 81.000 | 78.396 | 71,344 |
| 2025-06-05 | 80.000 | 82.000 | 78.880 | 81.000 | 78.396 | 45,539 |
| 2025-06-04 | 79.500 | 82.000 | 78.100 | 80.000 | 77.429 | 18,048 |
| 2025-06-03 | 79.500 | 82.000 | 77.000 | 79.500 | 76.945 | 41,019 |
| 2025-06-02 | 79.500 | 79.500 | 77.250 | 79.500 | 76.945 | 17,269 |
| 2025-05-30 | 79.500 | 79.500 | 77.660 | 79.500 | 76.945 | 2,500 |
| 2025-05-29 | 79.500 | 79.500 | 77.000 | 79.500 | 76.945 | 1,446 |
| 2025-05-28 | 79.500 | 81.500 | 77.000 | 79.500 | 76.945 | 25,228 |
| 2025-05-27 | 79.500 | 82.000 | 77.000 | 82.000 | 79.364 | 853 |
| 2025-05-23 | 79.500 | 79.500 | 79.000 | 79.500 | 76.945 | 10,000 |
| 2025-05-22 | 79.500 | 79.500 | 77.000 | 79.500 | 76.945 | 1 |
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.