GATTACA Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 89.000 | 89.000 | 88.000 | 89.000 | 82.673 | 6,193 |
| 2024-06-10 | 88.500 | 89.000 | 88.000 | 89.000 | 82.673 | 16,130 |
| 2024-06-07 | 88.000 | 89.000 | 87.100 | 88.500 | 82.208 | 38,703 |
| 2024-06-06 | 88.000 | 89.000 | 87.500 | 87.800 | 81.558 | 10,870 |
| 2024-06-05 | 88.000 | 88.626 | 87.000 | 88.000 | 81.744 | 16,677 |
| 2024-06-04 | 89.500 | 89.900 | 87.000 | 88.000 | 81.744 | 23,866 |
| 2024-06-03 | 90.000 | 90.000 | 88.325 | 89.500 | 83.137 | 65,249 |
| 2024-05-31 | 91.500 | 93.000 | 88.000 | 89.600 | 83.230 | 59,598 |
| 2024-05-30 | 91.500 | 91.500 | 89.400 | 91.500 | 84.995 | 11,221 |
| 2024-05-29 | 91.500 | 91.500 | 90.250 | 91.500 | 84.995 | 1,348 |
| 2024-05-28 | 92.000 | 92.000 | 90.000 | 91.500 | 84.995 | 19,131 |
| 2024-05-24 | 91.500 | 92.000 | 91.250 | 92.000 | 85.459 | 16,866 |
| 2024-05-23 | 91.500 | 91.500 | 90.000 | 91.500 | 84.995 | 21,507 |
| 2024-05-22 | 92.000 | 92.000 | 91.100 | 92.000 | 85.459 | 8,438 |
| 2024-05-21 | 92.300 | 92.300 | 91.000 | 92.000 | 85.459 | 24,204 |
| 2024-05-20 | 92.000 | 93.000 | 90.200 | 93.000 | 86.388 | 14,559 |
| 2024-05-17 | 92.000 | 92.700 | 92.000 | 92.000 | 85.459 | 580 |
| 2024-05-16 | 92.000 | 94.000 | 90.200 | 92.000 | 85.459 | 19,466 |
| 2024-05-15 | 90.500 | 93.500 | 90.425 | 92.000 | 85.459 | 9,915 |
| 2024-05-14 | 94.000 | 94.000 | 88.800 | 90.500 | 84.066 | 106,957 |
| 2024-05-13 | 94.000 | 95.400 | 92.000 | 94.000 | 87.317 | 21,303 |
| 2024-05-10 | 96.100 | 96.100 | 93.000 | 96.000 | 89.175 | 51,678 |
| 2024-05-09 | 97.000 | 98.000 | 95.706 | 98.000 | 91.033 | 28,232 |
| 2024-05-08 | 96.000 | 97.000 | 95.000 | 97.000 | 90.104 | 59,406 |
| 2024-05-07 | 95.000 | 96.000 | 94.400 | 96.000 | 89.175 | 44,319 |
| 2024-05-03 | 94.500 | 95.500 | 93.655 | 95.000 | 88.246 | 37,128 |
| 2024-05-02 | 94.500 | 95.000 | 93.000 | 94.500 | 87.782 | 15,038 |
| 2024-05-01 | 95.300 | 95.300 | 94.500 | 94.500 | 87.782 | 49,911 |
| 2024-04-30 | 93.000 | 96.000 | 92.100 | 95.500 | 88.710 | 63,759 |
| 2024-04-29 | 93.000 | 93.400 | 92.100 | 93.000 | 86.388 | 15,761 |
| 2024-04-26 | 93.000 | 93.490 | 92.100 | 93.000 | 86.388 | 12,148 |
| 2024-04-25 | 92.000 | 93.700 | 91.500 | 93.000 | 86.388 | 12,343 |
| 2024-04-24 | 95.000 | 97.000 | 90.000 | 92.000 | 85.459 | 242,276 |
| 2024-04-23 | 98.000 | 100.00 | 94.055 | 95.000 | 88.246 | 102,912 |
| 2024-04-22 | 98.000 | 98.000 | 97.000 | 98.000 | 91.033 | 56,222 |
| 2024-04-19 | 99.500 | 99.500 | 99.500 | 99.500 | 92.426 | 0 |
| 2024-04-18 | 99.400 | 101.00 | 96.500 | 99.500 | 92.426 | 32,427 |
| 2024-04-17 | 102.00 | 102.00 | 96.716 | 99.400 | 92.333 | 80,573 |
| 2024-04-16 | 102.50 | 105.00 | 98.000 | 102.50 | 95.213 | 61,735 |
| 2024-04-15 | 105.00 | 105.00 | 102.00 | 105.00 | 97.535 | 15,334 |
| 2024-04-12 | 103.00 | 103.00 | 102.00 | 102.00 | 94.748 | 1,674 |
| 2024-04-11 | 105.00 | 105.00 | 103.40 | 105.00 | 97.535 | 4,800 |
| 2024-04-10 | 105.00 | 105.90 | 102.00 | 105.00 | 97.535 | 32,722 |
| 2024-04-09 | 105.00 | 105.90 | 102.30 | 105.00 | 97.535 | 7,187 |
| 2024-04-08 | 105.50 | 107.00 | 102.25 | 105.00 | 97.535 | 47,585 |
| 2024-04-05 | 105.50 | 105.50 | 103.25 | 105.50 | 97.999 | 3,293 |
| 2024-04-04 | 106.90 | 106.90 | 104.00 | 106.00 | 98.464 | 23,604 |
| 2024-04-03 | 107.50 | 110.00 | 105.00 | 107.50 | 99.857 | 18,145 |
| 2024-04-02 | 106.50 | 110.00 | 103.00 | 107.50 | 99.857 | 30,918 |
| 2024-03-28 | 106.50 | 106.50 | 103.00 | 106.50 | 98.928 | 300 |
| 2024-03-27 | 106.50 | 106.50 | 103.00 | 106.50 | 98.928 | 18,189 |
| 2024-03-26 | 106.50 | 106.50 | 103.00 | 106.50 | 98.928 | 10,329 |
| 2024-03-25 | 104.00 | 106.50 | 103.00 | 106.50 | 98.928 | 64,341 |
| 2024-03-22 | 107.50 | 110.00 | 102.00 | 104.00 | 96.606 | 53,261 |
| 2024-03-21 | 111.10 | 111.10 | 105.00 | 107.50 | 99.857 | 22,210 |
| 2024-03-20 | 112.50 | 112.50 | 106.00 | 112.50 | 104.50 | 6,268 |
| 2024-03-19 | 112.50 | 112.50 | 110.00 | 112.50 | 104.50 | 8,340 |
| 2024-03-18 | 112.50 | 112.50 | 110.00 | 112.50 | 104.50 | 5,427 |
| 2024-03-15 | 112.50 | 112.50 | 105.00 | 112.50 | 104.50 | 4,755 |
| 2024-03-14 | 112.50 | 112.50 | 109.84 | 112.50 | 104.50 | 11,783 |
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.