GATTACA Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	112.50	112.50	110.00	112.50	104.50	4,618
2024-03-12	112.50	112.50	108.00	112.50	104.50	9,097
2024-03-11	112.50	112.50	110.13	112.50	104.50	20,155
2024-03-08	112.50	114.00	110.25	113.50	105.43	37,153
2024-03-07	107.50	112.50	105.00	112.50	104.50	36,082
2024-03-06	107.50	110.00	105.00	107.50	99.857	19,345
2024-03-05	108.00	108.00	105.00	107.50	99.857	12,356
2024-03-04	111.00	111.00	107.00	111.00	103.11	10,719
2024-03-01	110.50	115.00	108.00	111.00	103.11	1,378
2024-02-29	110.50	110.50	106.00	110.50	102.64	15,669
2024-02-28	110.50	110.50	109.00	110.50	102.64	2,063
2024-02-27	111.50	115.00	108.00	111.50	103.57	29,705
2024-02-26	111.50	111.50	108.00	111.50	103.57	5,175
2024-02-23	111.00	115.00	107.75	111.50	103.57	25,743
2024-02-22	111.00	111.00	107.75	111.00	103.11	16,113
2024-02-21	110.00	115.00	108.10	111.00	103.11	8,104
2024-02-20	111.00	111.00	108.00	111.00	103.11	2,215
2024-02-19	110.00	111.40	105.00	111.00	103.11	21,019
2024-02-16	110.50	115.00	106.00	110.00	102.18	24,923
2024-02-15	122.50	123.90	107.00	109.00	101.25	118,121
2024-02-14	111.15	125.00	111.15	125.00	116.11	82,271
2024-02-13	111.00	112.00	110.00	111.00	103.11	33,482
2024-02-12	111.00	111.15	110.00	111.00	103.11	34,950
2024-02-09	111.00	112.00	110.00	111.00	103.11	16,680
2024-02-08	109.50	111.00	107.00	111.00	103.11	47,692
2024-02-07	109.50	111.00	105.00	109.50	101.72	25,920
2024-02-06	111.00	112.68	107.00	107.00	99.393	11,944
2024-02-05	111.50	115.00	107.10	111.00	103.11	43,705
2024-02-02	111.50	115.00	108.00	111.50	103.57	45,484
2024-02-01	111.50	111.50	108.94	111.50	103.57	29,121
2024-01-31	111.50	115.00	109.00	111.50	103.57	20,158
2024-01-30	112.50	112.90	108.00	111.50	103.57	35,091
2024-01-29	112.50	114.00	111.00	112.50	104.50	7,565
2024-01-26	112.00	115.00	110.00	112.50	104.50	56,543
2024-01-25	111.00	115.00	109.00	112.00	104.04	6,002
2024-01-24	114.50	116.00	108.00	112.00	104.04	54,950
2024-01-23	114.50	117.00	112.00	116.00	107.75	37,258
2024-01-22	112.50	117.00	110.00	114.50	106.36	98,129
2024-01-19	108.50	114.00	107.22	112.50	104.50	27,364
2024-01-18	103.50	110.00	102.00	108.00	100.32	51,445
2024-01-17	101.00	104.75	97.000	103.50	96.142	36,676
2024-01-16	106.00	110.00	98.126	100.00	92.890	53,288
2024-01-15	116.00	116.00	103.50	106.00	98.464	64,963
2024-01-12	117.00	117.00	113.00	116.00	107.75	42,758
2024-01-11	117.00	117.25	114.00	117.00	108.68	21,124
2024-01-10	116.00	120.00	112.00	116.00	107.75	60,458
2024-01-09	116.50	116.50	112.00	116.00	107.75	17,594
2024-01-08	124.00	124.48	115.00	118.50	110.08	146,284
2024-01-05	136.00	140.00	123.02	126.00	117.04	71,393
2024-01-04	146.00	147.40	133.00	136.00	126.33	61,429
2024-01-03	145.00	147.40	140.00	143.00	132.83	3,255
2024-01-02	146.00	150.00	140.00	145.00	134.69	115,902
2023-12-29	146.00	147.00	144.00	146.00	135.62	19,056
2023-12-28	140.72	149.00	140.72	146.00	135.62	111,076
2023-12-27	139.50	142.00	137.00	139.50	129.58	8,797
2023-12-22	138.50	142.00	137.00	139.50	129.58	23,984
2023-12-21	138.50	142.00	135.00	138.50	128.65	27,833
2023-12-20	138.50	141.75	136.00	138.50	128.65	39,988
2023-12-19	142.50	145.00	135.25	138.50	128.65	51,417
2023-12-18	140.00	145.00	138.00	144.00	133.76	58,818

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.