GATTACA Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 72.500 | 74.000 | 70.000 | 72.000 | 64.071 | 11,092 |
| 2022-04-14 | 72.500 | 75.000 | 70.000 | 72.500 | 64.516 | 60,711 |
| 2022-04-13 | 72.500 | 75.000 | 70.066 | 72.500 | 64.516 | 58,029 |
| 2022-04-12 | 72.500 | 75.000 | 70.050 | 72.500 | 64.516 | 13,335 |
| 2022-04-11 | 72.500 | 74.000 | 70.050 | 72.500 | 64.516 | 24,429 |
| 2022-04-08 | 71.500 | 73.400 | 70.050 | 72.500 | 64.516 | 17,165 |
| 2022-04-07 | 70.000 | 75.000 | 68.750 | 71.000 | 63.181 | 27,601 |
| 2022-04-06 | 72.500 | 74.000 | 68.200 | 70.000 | 62.291 | 58,114 |
| 2022-04-05 | 75.000 | 78.000 | 71.000 | 72.500 | 64.516 | 16,125 |
| 2022-04-04 | 75.300 | 75.300 | 72.000 | 73.600 | 65.495 | 149,538 |
| 2022-04-01 | 73.000 | 76.500 | 72.030 | 75.500 | 67.186 | 38,095 |
| 2022-03-31 | 75.900 | 75.900 | 70.000 | 73.000 | 64.961 | 135,762 |
| 2022-03-30 | 78.500 | 79.300 | 77.000 | 78.500 | 69.855 | 19,299 |
| 2022-03-29 | 78.500 | 82.000 | 77.000 | 80.000 | 71.190 | 51,245 |
| 2022-03-28 | 78.500 | 79.970 | 78.500 | 78.500 | 69.855 | 30,855 |
| 2022-03-25 | 80.000 | 80.000 | 77.000 | 78.500 | 69.855 | 15,443 |
| 2022-03-24 | 77.500 | 80.000 | 77.000 | 78.500 | 69.855 | 23,629 |
| 2022-03-23 | 81.500 | 85.000 | 76.000 | 77.500 | 68.965 | 53,327 |
| 2022-03-22 | 81.500 | 81.500 | 78.000 | 81.500 | 72.525 | 30,414 |
| 2022-03-21 | 78.500 | 81.500 | 77.000 | 81.500 | 72.525 | 42,830 |
| 2022-03-18 | 77.500 | 80.000 | 76.000 | 78.500 | 69.855 | 48,447 |
| 2022-03-17 | 77.500 | 79.718 | 75.000 | 77.500 | 68.965 | 74,707 |
| 2022-03-16 | 77.500 | 78.000 | 75.000 | 77.500 | 68.965 | 60,158 |
| 2022-03-15 | 80.000 | 84.000 | 75.000 | 77.500 | 68.965 | 37,585 |
| 2022-03-14 | 80.500 | 84.000 | 76.000 | 80.000 | 71.190 | 16,834 |
| 2022-03-11 | 80.000 | 81.990 | 78.625 | 80.500 | 71.635 | 17,224 |
| 2022-03-10 | 80.000 | 82.000 | 76.000 | 80.000 | 71.190 | 46,593 |
| 2022-03-09 | 79.500 | 83.000 | 76.000 | 80.000 | 71.190 | 12,152 |
| 2022-03-08 | 78.500 | 82.000 | 77.000 | 80.000 | 71.190 | 56,017 |
| 2022-03-07 | 81.500 | 82.000 | 75.000 | 78.500 | 69.855 | 108,896 |
| 2022-03-04 | 85.000 | 88.000 | 78.000 | 81.500 | 72.525 | 26,806 |
| 2022-03-03 | 85.000 | 88.000 | 82.000 | 85.000 | 75.639 | 44,397 |
| 2022-03-02 | 85.000 | 86.000 | 82.500 | 82.500 | 73.415 | 13,829 |
| 2022-03-01 | 85.000 | 85.000 | 83.600 | 85.000 | 75.639 | 4,857 |
| 2022-02-28 | 84.000 | 88.000 | 80.125 | 85.000 | 75.639 | 48,609 |
| 2022-02-25 | 81.500 | 88.000 | 79.050 | 85.000 | 75.639 | 9,749 |
| 2022-02-24 | 84.000 | 84.800 | 79.000 | 81.500 | 72.525 | 56,107 |
| 2022-02-23 | 87.500 | 87.500 | 82.100 | 85.500 | 76.084 | 118,254 |
| 2022-02-22 | 88.000 | 89.800 | 86.100 | 87.500 | 77.864 | 17,406 |
| 2022-02-21 | 88.000 | 88.000 | 87.200 | 88.000 | 78.309 | 13,937 |
| 2022-02-18 | 87.500 | 90.000 | 86.800 | 89.000 | 79.199 | 13,119 |
| 2022-02-17 | 87.500 | 89.900 | 86.600 | 87.500 | 77.864 | 21,711 |
| 2022-02-16 | 87.500 | 90.650 | 86.100 | 87.500 | 77.864 | 58,536 |
| 2022-02-15 | 89.500 | 89.500 | 86.250 | 87.500 | 77.864 | 54,595 |
| 2022-02-14 | 92.500 | 92.500 | 84.350 | 87.000 | 77.419 | 64,804 |
| 2022-02-11 | 94.250 | 94.250 | 92.000 | 93.500 | 83.203 | 20,306 |
| 2022-02-10 | 95.000 | 98.000 | 93.000 | 95.000 | 84.538 | 20,505 |
| 2022-02-09 | 93.900 | 105.00 | 93.900 | 95.500 | 84.983 | 142,908 |
| 2022-02-08 | 82.500 | 93.000 | 82.000 | 90.500 | 80.534 | 129,929 |
| 2022-02-07 | 82.500 | 85.000 | 82.000 | 82.500 | 73.415 | 78,542 |
| 2022-02-04 | 82.500 | 84.000 | 82.000 | 82.500 | 73.415 | 28,736 |
| 2022-02-03 | 84.000 | 86.500 | 80.600 | 82.500 | 73.415 | 73,702 |
| 2022-02-02 | 86.000 | 90.000 | 82.150 | 86.500 | 76.974 | 86,322 |
| 2022-02-01 | 85.500 | 86.000 | 80.500 | 86.000 | 76.529 | 241,114 |
| 2022-01-31 | 89.000 | 89.000 | 83.000 | 85.500 | 76.084 | 118,292 |
| 2022-01-28 | 87.500 | 88.000 | 85.000 | 86.500 | 76.974 | 22,065 |
| 2022-01-27 | 86.000 | 87.500 | 85.500 | 87.500 | 77.864 | 20,904 |
| 2022-01-26 | 88.500 | 90.650 | 85.000 | 86.000 | 76.529 | 121,755 |
| 2022-01-25 | 88.500 | 89.500 | 87.000 | 88.500 | 78.754 | 42,897 |
| 2022-01-24 | 92.500 | 95.000 | 85.010 | 89.000 | 79.199 | 149,068 |
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.