GATTACA Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 79.500 | 79.500 | 77.000 | 79.500 | 76.945 | 1 |
| 2025-05-21 | 79.500 | 81.500 | 77.125 | 79.500 | 76.945 | 50,852 |
| 2025-05-20 | 79.500 | 81.500 | 77.000 | 79.500 | 76.945 | 4,033 |
| 2025-05-19 | 79.500 | 81.000 | 79.500 | 79.500 | 76.945 | 38,372 |
| 2025-05-16 | 78.500 | 80.750 | 76.000 | 78.500 | 75.977 | 27,625 |
| 2025-05-15 | 78.500 | 80.000 | 77.600 | 78.500 | 75.977 | 16,224 |
| 2025-05-14 | 78.500 | 80.000 | 77.500 | 78.500 | 75.977 | 2,142 |
| 2025-05-13 | 77.500 | 80.000 | 76.000 | 78.500 | 75.977 | 13,662 |
| 2025-05-12 | 76.000 | 78.000 | 72.500 | 77.500 | 75.009 | 60,022 |
| 2025-05-09 | 76.000 | 76.000 | 75.750 | 76.000 | 73.557 | 2,000 |
| 2025-05-08 | 77.500 | 80.000 | 75.000 | 76.000 | 73.557 | 55,650 |
| 2025-05-07 | 77.500 | 77.500 | 75.000 | 77.500 | 75.009 | 1,046 |
| 2025-05-06 | 77.500 | 80.000 | 75.000 | 77.500 | 75.009 | 7,520 |
| 2025-05-02 | 78.500 | 80.000 | 75.000 | 77.500 | 75.009 | 7,546 |
| 2025-05-01 | 77.500 | 80.000 | 77.000 | 77.500 | 75.009 | 7,112 |
| 2025-04-30 | 77.500 | 80.000 | 77.500 | 77.500 | 75.009 | 280 |
| 2025-04-29 | 77.500 | 77.500 | 75.000 | 77.500 | 75.009 | 35,037 |
| 2025-04-28 | 77.500 | 80.000 | 77.500 | 77.500 | 75.009 | 3 |
| 2025-04-25 | 77.500 | 78.250 | 75.000 | 77.500 | 75.009 | 22,616 |
| 2025-04-24 | 77.500 | 80.000 | 75.250 | 77.500 | 75.009 | 13,094 |
| 2025-04-23 | 77.500 | 80.000 | 75.500 | 80.000 | 77.429 | 25,078 |
| 2025-04-22 | 77.500 | 80.000 | 75.250 | 77.500 | 75.009 | 23,865 |
| 2025-04-17 | 77.500 | 79.000 | 75.000 | 77.500 | 75.009 | 1,471 |
| 2025-04-16 | 77.500 | 78.000 | 77.500 | 77.500 | 75.009 | 7,416 |
| 2025-04-15 | 77.500 | 80.000 | 75.000 | 77.500 | 75.009 | 22,044 |
| 2025-04-14 | 77.500 | 80.000 | 75.000 | 77.500 | 75.009 | 4,359 |
| 2025-04-11 | 77.500 | 77.500 | 77.500 | 77.500 | 75.009 | 0 |
| 2025-04-10 | 76.500 | 79.500 | 75.000 | 77.500 | 75.009 | 10,005 |
| 2025-04-09 | 76.500 | 78.000 | 75.000 | 76.500 | 73.073 | 12,471 |
| 2025-04-08 | 76.500 | 78.000 | 75.000 | 77.000 | 73.551 | 19,576 |
| 2025-04-07 | 79.950 | 79.950 | 76.000 | 76.500 | 73.073 | 60,304 |
| 2025-04-04 | 80.000 | 81.000 | 78.250 | 80.000 | 76.416 | 82,598 |
| 2025-04-03 | 80.000 | 81.250 | 78.000 | 80.000 | 76.416 | 15,072 |
| 2025-04-02 | 84.000 | 85.000 | 78.250 | 80.000 | 76.416 | 74,289 |
| 2025-04-01 | 83.500 | 85.200 | 82.000 | 83.500 | 79.760 | 7,971 |
| 2025-03-31 | 85.000 | 85.000 | 82.000 | 82.000 | 78.327 | 6,416 |
| 2025-03-28 | 83.500 | 84.970 | 83.500 | 83.500 | 79.760 | 13,054 |
| 2025-03-27 | 83.500 | 84.900 | 83.500 | 83.500 | 79.760 | 516 |
| 2025-03-26 | 83.500 | 85.000 | 82.000 | 83.500 | 79.760 | 2,377 |
| 2025-03-25 | 83.500 | 85.000 | 82.450 | 85.000 | 81.192 | 15,452 |
| 2025-03-24 | 83.500 | 83.500 | 82.000 | 83.500 | 79.760 | 12,597 |
| 2025-03-21 | 83.500 | 85.000 | 83.500 | 83.500 | 79.760 | 7,480 |
| 2025-03-20 | 83.500 | 84.900 | 83.500 | 83.500 | 79.760 | 3,617 |
| 2025-03-19 | 83.500 | 85.500 | 83.500 | 83.500 | 79.760 | 12,177 |
| 2025-03-18 | 84.000 | 86.000 | 82.000 | 83.500 | 79.760 | 13,741 |
| 2025-03-17 | 84.000 | 85.200 | 82.000 | 84.000 | 80.237 | 5,966 |
| 2025-03-14 | 84.000 | 86.000 | 83.600 | 84.000 | 80.237 | 13,935 |
| 2025-03-13 | 84.000 | 84.200 | 84.000 | 84.000 | 80.237 | 3,098 |
| 2025-03-12 | 84.000 | 85.400 | 84.000 | 84.000 | 80.237 | 12,601 |
| 2025-03-11 | 84.000 | 86.000 | 84.000 | 84.000 | 80.237 | 18,753 |
| 2025-03-10 | 83.500 | 86.000 | 82.000 | 84.000 | 80.237 | 7,714 |
| 2025-03-07 | 83.500 | 86.000 | 81.000 | 83.500 | 79.760 | 21,950 |
| 2025-03-06 | 83.500 | 87.000 | 83.500 | 83.500 | 79.760 | 1,302 |
| 2025-03-05 | 83.500 | 85.900 | 83.500 | 83.500 | 79.760 | 7,766 |
| 2025-03-04 | 85.500 | 85.575 | 83.500 | 83.500 | 79.760 | 2,588 |
| 2025-03-03 | 85.500 | 85.625 | 83.000 | 85.500 | 81.670 | 1,561 |
| 2025-02-28 | 85.500 | 87.600 | 85.500 | 85.500 | 81.670 | 7,667 |
| 2025-02-27 | 85.500 | 87.600 | 85.500 | 85.500 | 81.670 | 4,246 |
| 2025-02-26 | 85.500 | 88.000 | 83.000 | 85.500 | 81.670 | 36,544 |
| 2025-02-25 | 85.500 | 87.500 | 84.300 | 85.500 | 81.670 | 33,525 |
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.