GATTACA Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	73.500	74.700	70.070	73.500	65.406	13,405
2023-01-05	73.500	76.300	70.000	73.500	65.406	9,254
2023-01-04	70.000	73.500	70.000	73.500	65.406	21,857
2023-01-03	69.000	71.000	68.300	69.000	61.401	903
2022-12-30	69.000	69.000	68.600	69.000	61.401	780
2022-12-29	71.000	71.000	67.600	69.000	61.401	8,674
2022-12-28	71.000	71.000	69.000	71.000	63.181	5,014
2022-12-23	71.000	71.900	71.000	71.000	63.181	10,000
2022-12-22	71.000	71.000	71.000	71.000	63.181	0
2022-12-21	71.500	72.000	69.000	71.000	63.181	3,300
2022-12-20	71.500	71.500	71.500	71.500	63.626	0
2022-12-19	72.000	72.000	71.500	71.500	63.626	7,500
2022-12-16	72.500	72.500	72.400	72.500	64.516	13,812
2022-12-15	72.500	72.500	72.000	72.500	64.516	35,041
2022-12-14	73.500	74.000	72.000	73.500	65.406	4,469
2022-12-13	73.500	73.800	72.000	73.500	65.406	4,573
2022-12-12	73.500	75.000	73.500	73.500	65.406	1
2022-12-09	73.500	73.500	73.000	73.500	65.406	35,000
2022-12-08	73.500	73.600	72.600	73.500	65.406	7,284
2022-12-07	73.500	74.000	73.500	73.500	65.406	13,888
2022-12-06	74.000	74.000	73.020	74.000	65.851	5,829
2022-12-05	73.500	74.000	72.300	74.000	65.851	13,969
2022-12-02	72.500	75.000	72.300	73.500	65.406	24,072
2022-12-01	72.000	73.000	72.000	72.500	64.516	21,000
2022-11-30	71.500	72.000	70.300	71.500	63.626	1,053
2022-11-29	72.000	72.400	70.300	71.500	63.626	8,161
2022-11-28	72.000	74.000	70.080	72.000	64.071	15,808
2022-11-25	72.400	72.400	70.040	72.000	64.071	15,014
2022-11-24	73.500	73.500	73.500	73.500	65.406	0
2022-11-23	73.500	73.500	72.300	73.500	65.406	16,977
2022-11-22	75.000	75.000	70.000	75.000	66.741	23,201
2022-11-21	75.000	77.400	75.000	75.000	66.741	103
2022-11-18	75.000	78.000	73.000	75.000	66.741	5,115
2022-11-17	74.000	75.000	73.000	75.000	66.741	10
2022-11-16	75.000	77.400	73.000	75.000	66.741	165
2022-11-15	72.500	76.950	70.000	75.000	66.741	19,551
2022-11-14	72.500	74.000	70.000	72.500	64.516	9,244
2022-11-11	72.500	72.500	72.500	72.500	64.516	8,080
2022-11-10	72.500	72.500	72.500	72.500	64.516	0
2022-11-09	72.500	75.000	70.500	72.500	64.516	859
2022-11-08	72.500	72.500	70.500	72.500	64.516	10,890
2022-11-07	73.500	75.000	72.000	72.500	64.516	33,215
2022-11-04	73.500	75.000	72.000	73.500	65.406	28,223
2022-11-03	77.100	77.100	70.000	73.500	65.406	71,640
2022-11-02	79.000	79.000	79.000	79.000	70.300	47,287
2022-11-01	78.500	78.500	78.500	78.500	69.855	39,879
2022-10-31	70.000	70.000	70.000	70.000	62.291	0
2022-10-28	70.000	70.000	68.000	70.000	62.291	2,116
2022-10-27	70.000	70.000	70.000	70.000	62.291	601
2022-10-26	71.000	71.000	71.000	71.000	63.181	6,610
2022-10-25	70.000	71.000	70.000	71.000	63.181	43,888
2022-10-24	68.500	68.500	67.000	68.500	60.956	777
2022-10-21	69.000	70.000	69.000	70.000	62.291	13,025
2022-10-20	68.500	68.500	67.000	68.500	60.956	2,200
2022-10-19	68.500	68.500	68.500	68.500	60.956	143
2022-10-18	67.500	69.000	66.000	68.500	60.956	12,986
2022-10-17	67.500	70.000	67.500	67.500	60.067	4,324
2022-10-14	67.500	67.500	65.050	67.500	60.067	25,542
2022-10-13	67.500	70.000	65.600	67.500	60.067	10,014
2022-10-12	67.500	67.500	65.600	67.500	60.067	13,460

← NewerPage 17 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.