GATTACA Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 67.500 | 70.000 | 67.000 | 67.500 | 60.067 | 3,858 |
| 2022-10-10 | 67.500 | 70.000 | 67.500 | 67.500 | 60.067 | 6,008 |
| 2022-10-07 | 67.000 | 70.000 | 67.000 | 67.500 | 60.067 | 26,659 |
| 2022-10-06 | 66.000 | 66.000 | 66.000 | 66.000 | 58.732 | 0 |
| 2022-10-05 | 66.000 | 67.000 | 65.000 | 66.000 | 58.732 | 3,706 |
| 2022-10-04 | 66.000 | 67.000 | 65.550 | 66.000 | 58.732 | 10,863 |
| 2022-10-03 | 67.000 | 67.000 | 65.100 | 66.000 | 58.732 | 5,854 |
| 2022-09-30 | 67.500 | 67.500 | 66.700 | 67.500 | 60.067 | 1,495 |
| 2022-09-29 | 67.500 | 72.000 | 65.000 | 69.000 | 61.401 | 23,214 |
| 2022-09-28 | 69.000 | 70.000 | 66.000 | 67.500 | 60.067 | 19,535 |
| 2022-09-27 | 69.000 | 69.000 | 69.000 | 69.000 | 61.401 | 0 |
| 2022-09-26 | 69.000 | 70.000 | 68.000 | 69.000 | 61.401 | 33,852 |
| 2022-09-23 | 70.000 | 70.000 | 67.000 | 69.000 | 61.401 | 6,776 |
| 2022-09-22 | 71.000 | 75.000 | 68.500 | 71.000 | 63.181 | 23,554 |
| 2022-09-21 | 69.500 | 72.400 | 66.000 | 71.000 | 63.181 | 1,158 |
| 2022-09-20 | 69.500 | 69.500 | 65.600 | 69.500 | 61.846 | 1,060 |
| 2022-09-16 | 67.500 | 73.000 | 67.300 | 69.500 | 61.846 | 9,832 |
| 2022-09-15 | 67.500 | 68.700 | 65.000 | 67.500 | 60.067 | 15,694 |
| 2022-09-14 | 67.500 | 68.700 | 65.000 | 67.500 | 60.067 | 1,521 |
| 2022-09-13 | 67.500 | 70.000 | 66.100 | 67.500 | 60.067 | 10,817 |
| 2022-09-12 | 70.000 | 70.000 | 67.100 | 67.500 | 60.067 | 3,505 |
| 2022-09-09 | 70.000 | 70.000 | 67.650 | 70.000 | 62.291 | 10,308 |
| 2022-09-08 | 70.000 | 72.000 | 70.000 | 70.000 | 62.291 | 5,547 |
| 2022-09-07 | 70.000 | 73.000 | 70.000 | 70.000 | 62.291 | 43,863 |
| 2022-09-06 | 70.000 | 70.000 | 67.000 | 70.000 | 62.291 | 691 |
| 2022-09-05 | 70.000 | 73.000 | 67.060 | 70.000 | 62.291 | 4,949 |
| 2022-09-02 | 69.000 | 70.000 | 66.750 | 70.000 | 62.291 | 6,885 |
| 2022-09-01 | 69.000 | 73.000 | 65.000 | 69.000 | 61.401 | 13,063 |
| 2022-08-31 | 73.000 | 73.000 | 65.000 | 69.000 | 61.401 | 33,122 |
| 2022-08-30 | 75.000 | 75.000 | 72.070 | 73.500 | 65.406 | 15,368 |
| 2022-08-26 | 75.000 | 75.000 | 72.960 | 75.000 | 66.741 | 7,749 |
| 2022-08-25 | 75.000 | 75.000 | 72.070 | 75.000 | 66.741 | 6,712 |
| 2022-08-24 | 75.000 | 75.000 | 72.000 | 75.000 | 66.741 | 40 |
| 2022-08-23 | 75.000 | 75.000 | 72.000 | 75.000 | 66.741 | 1,690 |
| 2022-08-22 | 75.000 | 78.000 | 72.060 | 75.000 | 66.741 | 2,668 |
| 2022-08-19 | 75.000 | 78.000 | 72.000 | 75.000 | 66.741 | 6,817 |
| 2022-08-18 | 75.000 | 75.000 | 72.500 | 75.000 | 66.741 | 23,727 |
| 2022-08-17 | 74.000 | 78.000 | 74.000 | 75.000 | 66.741 | 27,950 |
| 2022-08-16 | 62.500 | 74.800 | 60.200 | 72.500 | 64.516 | 121,278 |
| 2022-08-15 | 65.000 | 68.000 | 62.000 | 62.500 | 55.617 | 7,648 |
| 2022-08-12 | 65.000 | 65.000 | 65.000 | 65.000 | 57.842 | 0 |
| 2022-08-11 | 65.000 | 68.000 | 62.060 | 65.000 | 57.842 | 2,331 |
| 2022-08-10 | 65.000 | 65.000 | 62.060 | 65.000 | 57.842 | 1,350 |
| 2022-08-09 | 65.000 | 65.000 | 62.060 | 65.000 | 57.842 | 4,778 |
| 2022-08-08 | 66.000 | 72.000 | 64.000 | 65.000 | 57.842 | 46,309 |
| 2022-08-05 | 65.000 | 68.000 | 63.650 | 66.000 | 58.732 | 16,489 |
| 2022-08-04 | 65.000 | 65.000 | 63.600 | 65.000 | 57.842 | 5,740 |
| 2022-08-03 | 67.500 | 69.800 | 65.000 | 66.000 | 58.732 | 11,628 |
| 2022-08-02 | 67.500 | 70.000 | 65.000 | 67.500 | 60.067 | 172 |
| 2022-08-01 | 67.500 | 69.000 | 67.500 | 67.500 | 60.067 | 1,736 |
| 2022-07-29 | 72.500 | 72.900 | 65.100 | 67.500 | 60.067 | 36,129 |
| 2022-07-28 | 72.500 | 72.500 | 72.100 | 72.500 | 64.516 | 10,409 |
| 2022-07-27 | 72.500 | 72.500 | 72.500 | 72.500 | 64.516 | 16,730 |
| 2022-07-26 | 73.000 | 73.000 | 72.500 | 73.000 | 64.961 | 2,000 |
| 2022-07-25 | 73.000 | 74.000 | 72.500 | 73.000 | 64.961 | 6,217 |
| 2022-07-22 | 73.000 | 73.000 | 73.000 | 73.000 | 64.961 | 0 |
| 2022-07-21 | 73.000 | 74.000 | 72.000 | 73.000 | 64.961 | 1,110 |
| 2022-07-20 | 73.000 | 74.000 | 72.100 | 73.000 | 64.961 | 7,073 |
| 2022-07-19 | 73.000 | 73.980 | 72.500 | 73.000 | 64.961 | 10,628 |
| 2022-07-18 | 73.500 | 74.000 | 72.600 | 73.000 | 64.961 | 9,528 |
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.