GATTACA Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 92.500 | 93.000 | 85.000 | 90.000 | 80.089 | 188,594 |
| 2022-01-20 | 97.000 | 97.000 | 90.150 | 92.500 | 82.313 | 129,091 |
| 2022-01-19 | 92.600 | 99.000 | 92.600 | 97.500 | 86.763 | 391,171 |
| 2022-01-18 | 95.000 | 98.000 | 83.320 | 95.000 | 84.538 | 1,470,216 |
| 2022-01-17 | 140.00 | 143.00 | 137.00 | 139.00 | 123.69 | 56,345 |
| 2022-01-14 | 147.50 | 150.00 | 140.00 | 143.00 | 127.25 | 67,881 |
| 2022-01-13 | 138.50 | 148.00 | 132.00 | 148.00 | 131.70 | 113,333 |
| 2022-01-12 | 141.50 | 141.50 | 135.00 | 138.50 | 123.25 | 19,897 |
| 2022-01-11 | 148.50 | 150.00 | 141.00 | 142.50 | 126.81 | 70,418 |
| 2022-01-10 | 149.00 | 153.00 | 145.00 | 148.50 | 132.15 | 20,602 |
| 2022-01-07 | 149.00 | 149.40 | 145.00 | 149.00 | 132.59 | 28,172 |
| 2022-01-06 | 149.50 | 151.00 | 145.08 | 149.00 | 132.59 | 20,825 |
| 2022-01-05 | 145.00 | 154.40 | 142.50 | 150.50 | 133.93 | 65,214 |
| 2022-01-04 | 137.00 | 148.20 | 136.00 | 142.00 | 126.36 | 105,238 |
| 2021-12-31 | 137.00 | 140.00 | 132.00 | 137.00 | 121.91 | 37,146 |
| 2021-12-30 | 144.00 | 146.00 | 130.00 | 130.00 | 115.68 | 30,174 |
| 2021-12-29 | 148.60 | 148.60 | 142.00 | 144.00 | 128.14 | 69,488 |
| 2021-12-24 | 150.50 | 152.40 | 148.50 | 150.50 | 133.93 | 13,332 |
| 2021-12-23 | 147.50 | 154.20 | 147.40 | 150.50 | 133.93 | 108,971 |
| 2021-12-22 | 140.40 | 150.00 | 140.40 | 148.00 | 131.70 | 177,510 |
| 2021-12-21 | 126.00 | 145.00 | 126.00 | 139.50 | 124.14 | 132,691 |
| 2021-12-20 | 127.50 | 128.80 | 123.00 | 127.00 | 113.01 | 56,852 |
| 2021-12-17 | 129.00 | 133.00 | 129.00 | 129.00 | 114.79 | 24,696 |
| 2021-12-16 | 113.50 | 134.40 | 112.60 | 129.00 | 114.79 | 150,603 |
| 2021-12-15 | 117.80 | 117.80 | 107.00 | 113.50 | 101.00 | 217,226 |
| 2021-12-14 | 122.50 | 127.00 | 117.00 | 120.00 | 106.79 | 257,842 |
| 2021-12-13 | 132.50 | 132.90 | 117.00 | 122.50 | 109.01 | 197,671 |
| 2021-12-10 | 136.00 | 137.00 | 130.00 | 132.50 | 117.91 | 37,495 |
| 2021-12-09 | 134.00 | 139.00 | 132.00 | 136.00 | 121.02 | 32,338 |
| 2021-12-08 | 136.50 | 148.00 | 132.10 | 134.00 | 119.24 | 67,163 |
| 2021-12-07 | 132.50 | 139.00 | 130.00 | 139.00 | 123.69 | 91,355 |
| 2021-12-06 | 132.50 | 133.50 | 130.00 | 132.50 | 117.91 | 37,427 |
| 2021-12-03 | 126.50 | 135.00 | 123.15 | 132.50 | 117.91 | 176,251 |
| 2021-12-02 | 130.50 | 131.00 | 122.40 | 126.50 | 112.57 | 140,663 |
| 2021-12-01 | 130.00 | 136.00 | 128.12 | 135.00 | 120.13 | 122,874 |
| 2021-11-30 | 133.50 | 138.00 | 129.82 | 138.00 | 122.80 | 159,706 |
| 2021-11-29 | 142.50 | 145.00 | 129.00 | 138.00 | 122.80 | 116,380 |
| 2021-11-26 | 147.00 | 148.00 | 133.00 | 142.50 | 126.81 | 219,215 |
| 2021-11-25 | 149.50 | 152.00 | 147.00 | 152.00 | 135.26 | 25,523 |
| 2021-11-24 | 145.00 | 151.95 | 144.20 | 149.50 | 133.04 | 55,211 |
| 2021-11-23 | 152.00 | 155.00 | 138.36 | 145.00 | 129.03 | 178,093 |
| 2021-11-22 | 156.50 | 160.25 | 147.55 | 153.00 | 136.15 | 83,216 |
| 2021-11-19 | 156.00 | 162.70 | 150.00 | 156.50 | 139.27 | 80,351 |
| 2021-11-18 | 159.00 | 160.00 | 154.00 | 156.00 | 138.82 | 84,049 |
| 2021-11-17 | 160.00 | 165.00 | 157.25 | 159.00 | 141.49 | 72,708 |
| 2021-11-16 | 163.96 | 163.96 | 155.00 | 157.50 | 140.16 | 101,242 |
| 2021-11-15 | 175.00 | 175.00 | 160.10 | 165.00 | 146.83 | 132,956 |
| 2021-11-12 | 173.00 | 180.00 | 172.00 | 175.00 | 155.73 | 97,448 |
| 2021-11-11 | 171.50 | 179.75 | 165.00 | 175.00 | 155.73 | 172,066 |
| 2021-11-10 | 162.50 | 175.70 | 160.00 | 172.50 | 152.17 | 160,404 |
| 2021-11-09 | 147.50 | 170.00 | 140.00 | 160.00 | 141.14 | 408,660 |
| 2021-11-08 | 166.50 | 167.00 | 149.00 | 149.00 | 131.44 | 466,724 |
| 2021-11-05 | 171.00 | 176.00 | 162.00 | 166.50 | 146.88 | 231,780 |
| 2021-11-04 | 199.00 | 199.00 | 168.56 | 169.00 | 149.08 | 747,835 |
| 2021-11-03 | 210.00 | 212.00 | 202.08 | 207.00 | 182.60 | 54,810 |
| 2021-11-02 | 216.00 | 219.80 | 207.10 | 210.00 | 185.25 | 58,311 |
| 2021-11-01 | 215.00 | 221.60 | 212.50 | 216.00 | 190.54 | 75,419 |
| 2021-10-29 | 218.00 | 218.00 | 205.00 | 214.00 | 188.78 | 98,639 |
| 2021-10-28 | 214.00 | 222.40 | 214.00 | 214.00 | 188.78 | 85,081 |
| 2021-10-27 | 202.00 | 216.00 | 198.00 | 213.00 | 187.90 | 278,356 |
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.