GATTACA Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 100.50 | 102.00 | 97.250 | 98.500 | 91.497 | 32,435 |
| 2024-09-03 | 100.50 | 100.50 | 99.000 | 100.50 | 93.355 | 12,293 |
| 2024-09-02 | 101.50 | 103.00 | 99.000 | 100.50 | 93.355 | 19,515 |
| 2024-08-30 | 101.50 | 101.50 | 99.000 | 101.50 | 94.284 | 11,083 |
| 2024-08-29 | 101.50 | 104.00 | 99.350 | 101.50 | 94.284 | 43,491 |
| 2024-08-28 | 101.50 | 104.00 | 99.250 | 101.50 | 94.284 | 39,672 |
| 2024-08-27 | 95.000 | 101.50 | 95.000 | 101.50 | 94.284 | 231,170 |
| 2024-08-23 | 93.500 | 95.000 | 92.110 | 94.500 | 87.782 | 56,683 |
| 2024-08-22 | 93.500 | 95.000 | 92.000 | 93.500 | 86.853 | 1,020 |
| 2024-08-21 | 93.000 | 93.500 | 91.080 | 93.500 | 86.853 | 8,450 |
| 2024-08-20 | 92.000 | 94.000 | 90.200 | 93.000 | 86.388 | 25,288 |
| 2024-08-19 | 91.500 | 94.000 | 89.500 | 92.000 | 85.459 | 29,111 |
| 2024-08-16 | 90.500 | 91.000 | 87.000 | 91.000 | 84.530 | 78,839 |
| 2024-08-15 | 86.800 | 91.000 | 86.800 | 90.500 | 84.066 | 239,478 |
| 2024-08-14 | 86.000 | 86.200 | 86.000 | 86.000 | 79.886 | 1,146 |
| 2024-08-13 | 86.000 | 87.000 | 83.400 | 86.000 | 79.886 | 6,293 |
| 2024-08-12 | 86.000 | 88.800 | 85.000 | 86.000 | 79.886 | 1,921 |
| 2024-08-09 | 85.800 | 85.800 | 85.000 | 85.000 | 78.957 | 26,781 |
| 2024-08-08 | 87.500 | 88.000 | 85.000 | 87.500 | 81.279 | 7,802 |
| 2024-08-07 | 87.500 | 89.000 | 85.000 | 87.500 | 81.279 | 18,282 |
| 2024-08-06 | 86.000 | 86.900 | 85.200 | 85.200 | 79.143 | 16,619 |
| 2024-08-05 | 91.000 | 91.100 | 85.000 | 86.000 | 79.886 | 20,385 |
| 2024-08-02 | 91.000 | 91.000 | 90.000 | 91.000 | 84.530 | 7,244 |
| 2024-08-01 | 91.000 | 91.200 | 90.100 | 91.000 | 84.530 | 10,390 |
| 2024-07-31 | 91.000 | 92.000 | 90.000 | 91.000 | 84.530 | 13,934 |
| 2024-07-30 | 90.800 | 90.800 | 90.100 | 90.800 | 84.345 | 14,931 |
| 2024-07-29 | 91.000 | 91.600 | 90.000 | 91.000 | 84.530 | 25,202 |
| 2024-07-26 | 91.000 | 91.000 | 91.000 | 91.000 | 84.530 | 0 |
| 2024-07-25 | 91.000 | 91.000 | 90.000 | 91.000 | 84.530 | 11,417 |
| 2024-07-24 | 94.000 | 95.000 | 90.750 | 94.000 | 87.317 | 11,589 |
| 2024-07-23 | 94.000 | 94.000 | 93.000 | 94.000 | 87.317 | 51,928 |
| 2024-07-22 | 94.000 | 94.200 | 93.200 | 94.000 | 87.317 | 17,237 |
| 2024-07-19 | 95.000 | 95.000 | 93.000 | 94.000 | 87.317 | 50,018 |
| 2024-07-18 | 94.000 | 94.200 | 93.600 | 94.200 | 87.503 | 6,490 |
| 2024-07-17 | 94.200 | 95.000 | 94.200 | 95.000 | 88.246 | 902 |
| 2024-07-16 | 92.000 | 94.400 | 91.000 | 94.000 | 87.317 | 87,880 |
| 2024-07-15 | 92.000 | 92.000 | 91.600 | 92.000 | 85.459 | 2,301 |
| 2024-07-12 | 92.000 | 93.000 | 91.500 | 92.000 | 85.459 | 9,678 |
| 2024-07-11 | 92.000 | 93.000 | 91.500 | 92.000 | 85.459 | 3,600 |
| 2024-07-10 | 92.000 | 92.000 | 91.110 | 92.000 | 85.459 | 851 |
| 2024-07-09 | 92.000 | 93.000 | 91.000 | 92.000 | 85.459 | 3,364 |
| 2024-07-08 | 91.500 | 92.900 | 90.220 | 92.000 | 85.459 | 19,823 |
| 2024-07-05 | 91.000 | 93.000 | 89.000 | 91.500 | 84.995 | 55,315 |
| 2024-07-04 | 91.000 | 91.150 | 89.000 | 91.000 | 84.530 | 13,934 |
| 2024-07-03 | 89.500 | 91.880 | 87.000 | 91.000 | 84.530 | 24,476 |
| 2024-07-02 | 93.000 | 94.000 | 88.000 | 89.500 | 83.137 | 37,738 |
| 2024-07-01 | 92.500 | 93.000 | 92.000 | 93.000 | 86.388 | 52,467 |
| 2024-06-28 | 92.500 | 93.000 | 92.000 | 92.500 | 85.924 | 2,754 |
| 2024-06-27 | 92.500 | 92.500 | 92.000 | 92.500 | 85.924 | 10,726 |
| 2024-06-26 | 92.500 | 93.000 | 92.000 | 92.500 | 85.924 | 29,603 |
| 2024-06-25 | 91.350 | 92.500 | 91.350 | 92.500 | 85.924 | 67,721 |
| 2024-06-24 | 89.500 | 91.000 | 89.100 | 91.000 | 84.530 | 30,297 |
| 2024-06-21 | 90.500 | 90.500 | 89.150 | 90.500 | 84.066 | 11,121 |
| 2024-06-20 | 90.500 | 90.500 | 89.100 | 90.500 | 84.066 | 33,336 |
| 2024-06-19 | 90.500 | 90.500 | 89.165 | 90.500 | 84.066 | 10,128 |
| 2024-06-18 | 90.500 | 90.500 | 89.000 | 90.500 | 84.066 | 40,251 |
| 2024-06-17 | 90.000 | 90.000 | 89.150 | 90.000 | 83.601 | 21,435 |
| 2024-06-14 | 90.500 | 92.000 | 89.100 | 90.500 | 84.066 | 1,496 |
| 2024-06-13 | 90.500 | 90.500 | 89.100 | 90.500 | 84.066 | 4,521 |
| 2024-06-12 | 89.000 | 91.000 | 89.000 | 91.000 | 84.530 | 39,902 |
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.