GATTACA Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	73.500	75.000	71.800	73.000	64.961	2,826
2022-07-14	73.500	75.000	73.500	73.500	65.406	5,666
2022-07-13	73.500	73.500	72.031	73.500	65.406	2,197
2022-07-12	73.500	73.500	72.030	73.500	65.406	5,165
2022-07-11	76.500	77.900	72.100	73.500	65.406	26,286
2022-07-08	72.800	82.000	72.800	76.500	68.075	144,219
2022-07-07	65.500	73.000	65.000	69.000	61.401	39,246
2022-07-06	65.500	67.000	65.100	65.500	58.287	6,002
2022-07-05	65.000	65.500	65.000	65.500	58.287	2,000
2022-07-04	64.000	68.000	64.000	64.000	56.952	705
2022-07-01	64.500	64.500	64.000	64.000	56.952	2,000
2022-06-30	54.500	63.500	54.500	63.500	56.507	47,411
2022-06-29	60.000	62.000	53.000	53.500	47.608	166,282
2022-06-28	60.500	60.500	58.000	60.500	53.837	72,670
2022-06-27	60.500	61.000	58.267	60.500	53.837	31,604
2022-06-24	60.500	60.500	60.000	60.500	53.837	8,414
2022-06-23	61.500	63.000	60.500	61.500	54.727	21,253
2022-06-22	61.500	62.700	60.000	61.500	54.727	9,183
2022-06-21	61.500	61.500	61.500	61.500	54.727	0
2022-06-20	61.500	61.500	60.030	61.500	54.727	40,654
2022-06-17	62.500	67.000	62.100	62.500	55.617	8,764
2022-06-16	64.500	67.000	60.000	62.500	55.617	15,885
2022-06-15	64.500	66.250	63.000	64.500	57.397	9,298
2022-06-14	64.500	64.500	62.600	64.500	57.397	1,429
2022-06-13	64.500	66.250	62.000	64.500	57.397	2,919
2022-06-10	64.500	66.300	64.500	64.500	57.397	2,765
2022-06-09	63.500	66.900	63.000	63.500	56.507	29,329
2022-06-08	63.500	64.250	62.300	63.500	56.507	3,516
2022-06-07	63.500	63.500	62.253	63.500	56.507	5,480
2022-06-06	63.500	64.250	62.250	63.500	56.507	13,633
2022-06-01	63.500	64.250	62.100	63.500	56.507	11,268
2022-05-31	63.500	64.400	63.500	63.500	56.507	1,540
2022-05-30	63.500	67.000	62.000	63.500	56.507	4,055
2022-05-27	64.500	67.000	64.500	64.500	57.397	6,668
2022-05-26	63.500	63.500	60.650	63.500	56.507	1,662
2022-05-25	64.500	67.000	60.600	63.500	56.507	44,402
2022-05-24	64.500	64.500	62.375	64.500	57.397	2,542
2022-05-23	64.500	64.500	62.300	64.500	57.397	546
2022-05-20	64.500	65.500	62.144	64.500	57.397	77,131
2022-05-19	64.500	65.700	62.500	64.500	57.397	20,758
2022-05-18	64.500	66.900	63.000	64.500	57.397	8,597
2022-05-17	64.500	64.500	64.500	64.500	57.397	0
2022-05-16	64.500	66.950	63.100	64.500	57.397	8,975
2022-05-13	64.500	64.500	62.260	64.500	57.397	22,329
2022-05-12	65.500	66.522	62.000	64.500	57.397	41,577
2022-05-11	68.000	68.000	64.030	65.500	58.287	173,622
2022-05-10	68.000	69.500	66.100	68.000	60.512	91,419
2022-05-09	69.000	70.000	66.000	66.000	58.732	49,419
2022-05-06	69.000	70.000	68.000	69.000	61.401	36,354
2022-05-05	70.500	72.500	68.300	69.000	61.401	72,300
2022-05-04	70.500	73.000	68.550	70.500	62.736	6,670
2022-05-03	70.500	72.000	65.000	70.500	62.736	11,639
2022-04-29	70.500	72.000	69.200	70.500	62.736	14,913
2022-04-28	69.500	72.000	69.030	70.000	62.291	26,280
2022-04-27	69.500	70.385	68.550	69.500	61.846	6,360
2022-04-26	70.000	70.400	68.050	69.500	61.846	13,371
2022-04-25	71.000	74.000	68.000	70.000	62.291	9,155
2022-04-22	72.000	72.000	70.000	72.000	64.071	7,357
2022-04-21	72.000	73.500	71.200	72.000	64.071	570
2022-04-20	72.000	72.250	72.000	72.000	64.071	2,318

← NewerPage 19 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.