GATTACA Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	99.500	102.00	97.600	102.00	90.767	5,361
2023-06-28	102.50	103.90	97.500	99.500	88.543	69,792
2023-06-27	102.50	104.50	100.00	102.50	91.212	9,730
2023-06-26	102.50	105.00	101.60	102.50	91.212	1,354
2023-06-23	102.50	102.50	101.55	102.50	91.212	200
2023-06-22	102.50	105.00	101.50	102.50	91.212	4,851
2023-06-21	102.50	105.00	102.50	102.50	91.212	121
2023-06-20	102.50	103.00	101.20	103.00	91.657	19,472
2023-06-19	101.50	103.00	100.00	102.50	91.212	20,581
2023-06-16	105.00	107.00	100.00	100.00	88.988	130,367
2023-06-15	108.00	109.95	105.00	106.50	94.772	7,137
2023-06-14	114.00	114.00	107.05	109.50	97.441	16,747
2023-06-13	115.00	118.00	112.55	113.00	100.56	96,409
2023-06-12	105.50	116.00	101.00	116.00	103.23	164,917
2023-06-09	105.00	108.00	104.50	105.00	93.437	53,237
2023-06-08	104.00	107.50	104.00	105.00	93.437	54,535
2023-06-07	97.000	104.00	95.000	102.50	91.212	108,957
2023-06-06	97.500	99.000	95.000	97.000	86.318	11,150
2023-06-05	95.500	99.000	95.250	97.500	86.763	1,155
2023-06-02	93.950	100.00	93.950	97.500	86.763	36,440
2023-06-01	92.500	94.500	92.500	93.500	83.203	17,559
2023-05-31	92.500	92.500	90.500	92.500	82.313	1,950
2023-05-30	92.500	93.000	90.060	92.500	82.313	88,913
2023-05-26	95.000	95.000	90.000	92.500	82.313	337,935
2023-05-25	95.300	95.300	90.000	90.000	80.089	22,135
2023-05-24	97.500	97.700	95.000	97.500	86.763	12,744
2023-05-23	97.500	100.00	93.700	97.500	86.763	15,619
2023-05-22	97.500	98.250	96.650	97.500	86.763	2,170
2023-05-19	97.500	98.990	95.050	97.500	86.763	20,394
2023-05-18	97.500	99.000	95.000	97.500	86.763	7,946
2023-05-17	92.500	98.500	91.500	97.500	86.763	25,182
2023-05-16	93.500	95.000	90.000	92.500	82.313	86,617
2023-05-15	99.724	99.724	92.100	94.500	84.093	41,731
2023-05-12	100.50	101.90	98.000	101.00	89.877	72,056
2023-05-11	98.500	102.75	97.100	100.50	89.432	133,100
2023-05-10	111.56	111.56	98.000	98.500	87.653	68,112
2023-05-09	114.50	117.00	112.00	112.00	99.666	655,845
2023-05-05	114.50	116.50	113.00	114.50	101.89	16,848
2023-05-04	114.50	117.00	112.00	114.50	101.89	48,625
2023-05-03	114.50	117.00	114.50	114.50	101.89	25,810
2023-05-02	115.00	115.40	110.00	112.50	100.11	74,339
2023-04-28	115.50	115.50	112.50	115.00	102.34	34,198
2023-04-27	121.00	121.40	112.50	116.50	103.67	46,152
2023-04-26	109.50	125.00	109.00	120.00	106.79	326,828
2023-04-25	106.00	110.00	105.50	109.50	97.441	64,084
2023-04-24	101.20	110.00	101.20	109.00	96.996	218,923
2023-04-21	101.00	101.50	100.00	100.00	88.988	16,824
2023-04-20	100.00	101.60	99.000	101.00	89.877	91,467
2023-04-19	99.500	101.60	98.000	100.00	88.988	36,461
2023-04-18	98.500	102.00	97.500	99.500	88.543	36,961
2023-04-17	96.000	100.00	96.000	98.500	87.653	33,744
2023-04-14	95.000	99.000	95.000	97.000	86.318	79,964
2023-04-13	96.500	98.000	93.500	95.000	84.538	17,024
2023-04-12	98.500	101.93	95.000	96.500	85.873	72,037
2023-04-11	89.000	101.95	88.000	97.500	86.763	280,248
2023-04-06	87.500	91.000	86.900	89.000	79.199	19,480
2023-04-05	87.500	90.000	85.000	87.500	77.864	37,253
2023-04-04	88.000	89.950	85.000	87.500	77.864	26,708
2023-04-03	82.500	90.100	81.600	88.000	78.309	55,326
2023-03-31	80.500	83.300	78.500	80.500	71.635	635,456

← NewerPage 15 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.