GATTACA Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	134.58	142.90	134.58	140.00	130.05	91,277
2023-12-14	134.50	137.00	133.00	134.50	124.94	33,573
2023-12-13	133.50	137.00	133.25	134.50	124.94	10,309
2023-12-12	133.50	136.35	130.00	133.50	124.01	30,597
2023-12-11	131.00	138.00	130.00	135.00	125.40	124,913
2023-12-08	122.00	124.00	120.00	124.00	115.18	2,642
2023-12-07	122.00	124.00	120.00	122.00	113.33	32,919
2023-12-06	123.00	124.00	120.00	122.00	113.33	4,389
2023-12-05	123.50	124.00	122.00	123.00	114.26	17,104
2023-12-04	122.00	124.80	122.00	123.50	114.72	35,589
2023-12-01	119.50	122.50	117.05	120.00	111.47	72,826
2023-11-30	119.50	120.00	117.40	119.50	111.00	27,207
2023-11-29	119.50	122.00	117.20	119.50	111.00	6,506
2023-11-28	119.50	120.00	115.00	119.50	111.00	14,370
2023-11-27	125.00	125.00	118.00	119.50	111.00	116,963
2023-11-24	127.00	128.70	125.00	127.00	117.97	89,048
2023-11-23	128.50	128.80	125.04	127.00	117.97	32,295
2023-11-22	130.00	130.00	128.00	128.50	119.36	18,051
2023-11-21	130.50	132.00	126.00	128.50	119.36	98,496
2023-11-20	124.00	133.75	124.00	130.50	121.22	173,644
2023-11-17	122.00	124.00	118.00	122.00	113.33	38,218
2023-11-16	121.50	123.50	119.00	122.00	113.33	36,818
2023-11-15	118.25	122.90	118.25	121.50	112.86	21,108
2023-11-14	116.50	119.95	116.50	117.50	109.15	64,302
2023-11-13	115.00	116.80	112.10	115.00	106.82	27,002
2023-11-10	114.50	114.50	114.50	114.50	106.36	2,000
2023-11-09	118.00	118.00	114.00	115.00	106.82	52,351
2023-11-08	112.50	117.00	112.00	114.00	105.90	64,197
2023-11-07	112.50	115.00	110.50	112.50	104.50	53,379
2023-11-06	112.50	115.94	110.10	112.50	104.50	30,522
2023-11-03	114.50	116.00	111.20	112.50	104.50	10,163
2023-11-02	113.25	115.75	113.25	114.50	106.36	14,195
2023-11-01	116.00	119.00	114.00	119.00	105.90	60,081
2023-10-31	116.00	118.00	115.00	116.00	103.23	48,123
2023-10-30	108.50	120.00	108.00	120.00	106.79	46,174
2023-10-27	108.50	113.00	108.00	108.00	96.107	1,733
2023-10-26	107.00	110.00	106.50	110.00	97.886	71,663
2023-10-25	106.00	109.50	98.000	98.000	87.208	65,446
2023-10-24	100.60	106.00	100.60	105.00	93.437	96,897
2023-10-23	97.500	98.500	96.000	98.500	87.653	26,314
2023-10-20	97.500	97.500	96.125	97.500	86.763	9,231
2023-10-19	100.00	100.00	97.000	100.00	88.988	2,000
2023-10-18	100.00	100.00	97.000	100.00	88.988	18,532
2023-10-17	100.00	100.00	96.000	100.00	88.988	3,801
2023-10-16	100.00	100.00	98.000	100.00	88.988	11,213
2023-10-13	100.00	101.50	98.000	100.00	88.988	9,302
2023-10-12	101.50	101.50	98.032	100.00	88.988	16,394
2023-10-11	102.50	103.70	101.00	102.50	91.212	302
2023-10-10	102.50	102.50	101.50	102.50	91.212	122
2023-10-09	102.50	102.50	101.50	102.50	91.212	4,200
2023-10-06	101.00	103.00	101.00	102.50	91.212	39,333
2023-10-05	100.50	101.90	97.125	100.00	88.988	14,302
2023-10-04	104.00	104.00	98.277	100.50	89.432	31,426
2023-10-03	109.00	110.00	103.50	105.00	93.437	27,897
2023-10-02	110.50	113.00	107.00	109.00	96.996	34,639
2023-09-29	111.50	113.00	108.00	110.50	98.331	22,249
2023-09-28	111.50	111.50	111.50	111.50	99.221	0
2023-09-27	113.40	113.40	110.00	111.00	98.776	19,735
2023-09-26	115.40	115.40	113.00	114.00	101.45	23,981
2023-09-25	119.50	122.00	115.10	116.00	103.23	25,184

← NewerPage 13 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.