GATTACA Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	78.500	82.000	77.000	80.500	71.635	41,950
2023-03-29	78.000	78.000	76.300	77.500	68.965	13,671
2023-03-28	80.000	80.000	75.000	78.000	69.410	34,485
2023-03-27	81.500	81.500	78.000	81.500	72.525	3,142
2023-03-24	81.500	81.500	78.070	81.500	72.525	27,870
2023-03-23	78.000	82.000	77.800	81.500	72.525	25,716
2023-03-22	78.000	80.000	78.000	78.000	69.410	21,130
2023-03-21	78.000	78.000	77.600	78.000	69.410	1,815
2023-03-20	79.980	79.980	77.200	77.500	68.965	24,839
2023-03-17	80.500	81.650	78.000	80.000	71.190	27,919
2023-03-16	82.500	84.000	79.000	80.000	71.190	31,510
2023-03-15	82.500	83.500	82.000	82.500	73.415	15,598
2023-03-14	82.500	84.400	77.000	82.500	73.415	81,011
2023-03-13	87.500	88.900	80.050	82.500	73.415	57,446
2023-03-10	90.500	93.000	85.500	87.500	77.864	42,937
2023-03-09	91.000	94.000	88.000	91.000	80.979	37,730
2023-03-08	92.000	93.960	89.000	91.500	81.424	74,694
2023-03-07	92.000	94.000	91.250	92.000	81.869	53,816
2023-03-06	92.000	94.000	90.040	92.000	81.869	64,200
2023-03-03	92.000	94.000	90.000	92.000	81.869	26,887
2023-03-02	90.300	93.900	90.300	92.000	81.869	56,563
2023-03-01	89.500	92.000	87.000	89.500	79.644	26,615
2023-02-28	87.500	91.000	86.000	89.500	79.644	36,139
2023-02-27	87.500	90.000	86.200	87.500	77.864	22,813
2023-02-24	87.030	90.000	87.030	87.500	77.864	118,908
2023-02-23	85.500	87.750	83.000	85.500	76.084	10,176
2023-02-22	87.000	89.750	83.000	85.500	76.084	26,883
2023-02-21	83.600	90.000	83.600	87.000	77.419	68,953
2023-02-20	82.000	85.000	81.000	83.000	73.860	35,356
2023-02-17	80.500	84.000	78.500	82.000	72.970	75,543
2023-02-16	78.500	83.000	76.700	80.500	71.635	90,662
2023-02-15	88.000	88.000	75.030	81.000	72.080	519,384
2023-02-14	91.500	92.960	88.200	90.500	80.534	53,631
2023-02-13	89.000	93.000	88.000	91.500	81.424	238,258
2023-02-10	81.000	94.000	80.300	90.000	80.089	461,332
2023-02-09	72.000	77.000	70.100	75.500	67.186	53,448
2023-02-08	72.000	74.000	71.600	72.000	64.071	3,778
2023-02-07	72.000	73.500	70.500	72.000	64.071	132,964
2023-02-06	70.000	72.000	69.000	70.500	62.736	104,266
2023-02-03	70.000	71.000	70.000	70.000	62.291	29,301
2023-02-02	70.000	70.700	69.000	70.000	62.291	940
2023-02-01	69.000	70.000	68.030	70.000	62.291	56,800
2023-01-31	69.000	69.000	68.000	69.000	61.401	37,511
2023-01-30	69.800	69.800	66.500	69.000	61.401	87,950
2023-01-27	71.500	71.500	70.000	71.500	63.626	77,501
2023-01-26	72.000	72.000	70.000	72.000	64.071	3,114
2023-01-25	72.000	74.000	70.000	72.000	64.071	24,721
2023-01-24	72.000	72.400	70.040	72.000	64.071	2,000
2023-01-23	67.500	72.000	67.200	72.000	64.071	93,252
2023-01-20	68.000	69.000	66.000	67.500	60.067	39,556
2023-01-19	68.250	68.250	67.000	68.000	60.512	18,000
2023-01-18	68.500	68.500	68.000	68.500	60.956	8,590
2023-01-17	68.500	68.500	68.000	68.500	60.956	590
2023-01-16	68.500	68.500	68.000	68.500	60.956	1,025
2023-01-13	71.000	71.150	68.000	68.500	60.956	37,053
2023-01-12	71.700	71.700	69.000	71.000	63.181	19,023
2023-01-11	72.000	72.000	69.060	72.000	64.071	1,400
2023-01-10	73.500	77.000	68.250	72.500	64.516	36,037
2023-01-09	73.500	77.000	71.000	73.500	65.406	43,171
2023-01-06	73.500	74.700	70.070	73.500	65.406	13,405

← NewerPage 16 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.