GATTACA Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	119.00	120.00	116.00	119.50	106.34	81,906
2023-09-21	119.00	120.20	116.00	117.00	104.12	6,987
2023-09-20	115.50	119.00	115.00	119.00	105.90	12,332
2023-09-19	115.50	117.95	113.00	115.50	102.78	28,489
2023-09-18	116.50	117.00	113.00	115.50	102.78	27,238
2023-09-15	116.50	116.50	116.25	116.50	103.67	6,998
2023-09-14	119.00	120.00	116.00	116.50	103.67	18,388
2023-09-13	120.00	120.00	118.20	119.00	105.90	60,543
2023-09-12	120.00	122.00	119.00	119.00	105.90	16,478
2023-09-11	120.00	123.00	117.20	120.00	106.79	146,930
2023-09-08	119.00	124.00	118.05	120.50	107.23	133,257
2023-09-07	119.00	120.50	118.50	119.00	105.90	146,055
2023-09-06	115.50	121.00	114.00	119.00	105.90	124,284
2023-09-05	115.50	116.70	114.60	115.50	102.78	25,749
2023-09-04	115.50	117.00	114.00	115.50	102.78	55,662
2023-09-01	115.50	116.50	115.50	115.50	102.78	48,687
2023-08-31	115.50	116.00	114.00	115.50	102.78	29,483
2023-08-30	115.00	117.00	114.00	115.50	102.78	152,089
2023-08-29	115.00	116.00	113.80	115.00	102.34	67,460
2023-08-25	113.50	116.00	112.00	115.00	102.34	18,938
2023-08-24	107.10	115.00	107.10	113.50	101.00	60,862
2023-08-23	106.00	110.00	105.50	106.00	94.327	19,369
2023-08-22	106.50	109.92	102.00	106.00	94.327	1,607
2023-08-21	106.50	109.93	104.00	106.50	94.772	96,899
2023-08-18	104.50	107.00	103.00	106.50	94.772	12,014
2023-08-17	103.50	104.50	101.00	102.00	90.767	38,413
2023-08-16	100.00	110.00	98.000	103.00	91.657	227,539
2023-08-15	99.000	100.00	95.000	96.500	85.873	13,342
2023-08-14	100.50	102.00	98.000	99.000	88.098	18,004
2023-08-11	100.50	103.00	97.730	100.50	89.432	8,756
2023-08-10	102.00	102.00	102.00	102.00	90.767	3,123
2023-08-09	101.50	101.50	98.400	101.50	90.322	8,806
2023-08-08	101.50	105.00	98.400	101.50	90.322	7,085
2023-08-07	101.50	105.00	98.000	101.50	90.322	32,490
2023-08-04	101.50	101.90	98.070	101.50	90.322	13,612
2023-08-03	101.50	101.50	101.50	101.50	90.322	0
2023-08-02	101.50	101.90	99.500	101.50	90.322	22,345
2023-08-01	101.50	102.89	100.00	101.50	90.322	4,625
2023-07-31	101.50	102.90	98.000	99.000	88.098	15,934
2023-07-28	101.50	101.50	101.50	101.50	90.322	0
2023-07-27	101.50	102.90	101.50	101.50	90.322	189
2023-07-26	100.50	103.00	98.000	101.50	90.322	12,387
2023-07-25	101.50	105.00	98.000	101.50	90.322	73,673
2023-07-24	101.50	102.00	98.500	101.50	90.322	24,122
2023-07-21	101.50	102.50	98.000	101.50	90.322	5,238
2023-07-20	101.50	105.00	98.500	105.00	93.437	7,560
2023-07-19	100.00	103.00	98.500	101.50	90.322	20,668
2023-07-18	101.50	102.40	98.000	100.00	88.988	16,644
2023-07-17	103.50	105.20	100.00	101.50	90.322	8,470
2023-07-14	106.00	106.00	105.00	105.00	93.437	3,524
2023-07-13	107.00	108.00	105.25	107.00	95.217	9,155
2023-07-12	107.50	109.90	105.00	107.00	95.217	22,853
2023-07-11	106.55	109.00	106.55	107.50	95.662	174,265
2023-07-10	100.50	106.95	98.000	104.50	92.992	43,086
2023-07-07	100.00	102.00	100.00	100.00	88.988	37,994
2023-07-06	98.500	101.70	98.500	98.500	87.653	1,103
2023-07-05	98.500	102.00	98.500	98.500	87.653	3,088
2023-07-04	98.500	101.70	92.500	98.500	87.653	3,055
2023-07-03	98.500	102.00	98.000	98.500	87.653	16,378
2023-06-30	98.500	100.75	97.600	98.500	87.653	46,708

← NewerPage 14 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.