GATTACA Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 85.500 | 88.000 | 83.050 | 85.500 | 81.670 | 25,871 |
| 2025-02-21 | 85.500 | 87.300 | 84.000 | 85.500 | 81.670 | 7,798 |
| 2025-02-20 | 85.500 | 88.000 | 83.000 | 85.500 | 81.670 | 16,697 |
| 2025-02-19 | 85.500 | 85.500 | 83.000 | 85.500 | 81.670 | 11,901 |
| 2025-02-18 | 85.000 | 87.800 | 85.000 | 85.500 | 81.670 | 114,413 |
| 2025-02-17 | 81.500 | 86.800 | 81.000 | 85.000 | 81.192 | 61,812 |
| 2025-02-14 | 77.000 | 83.000 | 75.300 | 81.500 | 77.849 | 117,213 |
| 2025-02-13 | 72.950 | 79.000 | 72.950 | 79.000 | 75.461 | 83,496 |
| 2025-02-12 | 71.500 | 73.000 | 71.050 | 71.500 | 68.297 | 12,418 |
| 2025-02-11 | 71.000 | 73.400 | 70.750 | 73.400 | 70.112 | 32,988 |
| 2025-02-10 | 71.000 | 71.700 | 70.150 | 71.000 | 67.820 | 9,769 |
| 2025-02-07 | 71.000 | 72.000 | 70.100 | 71.000 | 67.820 | 105,195 |
| 2025-02-06 | 71.000 | 71.900 | 70.350 | 71.000 | 67.820 | 3,763 |
| 2025-02-05 | 71.000 | 71.700 | 70.150 | 71.000 | 67.820 | 42,368 |
| 2025-02-04 | 71.000 | 72.000 | 68.600 | 71.000 | 67.820 | 159,445 |
| 2025-02-03 | 74.500 | 76.000 | 70.000 | 71.000 | 67.820 | 29,283 |
| 2025-01-31 | 77.000 | 79.000 | 73.030 | 74.500 | 71.163 | 23,797 |
| 2025-01-30 | 77.000 | 77.000 | 75.100 | 77.000 | 73.551 | 2,700 |
| 2025-01-29 | 78.000 | 79.000 | 75.000 | 77.000 | 73.551 | 13,925 |
| 2025-01-28 | 77.500 | 77.500 | 73.000 | 73.000 | 69.730 | 28,761 |
| 2025-01-27 | 80.000 | 80.000 | 78.000 | 79.000 | 75.461 | 39,493 |
| 2025-01-24 | 80.000 | 80.300 | 78.200 | 80.000 | 76.416 | 1,274 |
| 2025-01-23 | 80.480 | 80.480 | 78.000 | 80.000 | 76.416 | 3,901 |
| 2025-01-22 | 81.500 | 82.000 | 78.000 | 80.000 | 76.416 | 35,057 |
| 2025-01-21 | 81.500 | 81.500 | 80.000 | 81.500 | 77.849 | 706 |
| 2025-01-20 | 81.500 | 81.500 | 80.000 | 81.500 | 77.849 | 3,651 |
| 2025-01-17 | 81.500 | 81.500 | 80.000 | 81.500 | 77.849 | 5,507 |
| 2025-01-16 | 81.500 | 81.900 | 80.000 | 81.500 | 77.849 | 10,001 |
| 2025-01-15 | 81.500 | 81.500 | 80.300 | 81.500 | 77.849 | 1,683 |
| 2025-01-14 | 82.500 | 82.850 | 80.000 | 81.500 | 77.849 | 42,350 |
| 2025-01-13 | 83.000 | 84.000 | 82.100 | 83.000 | 79.282 | 6,255 |
| 2025-01-10 | 83.500 | 84.000 | 82.000 | 82.000 | 78.327 | 71,886 |
| 2025-01-09 | 83.500 | 83.500 | 82.215 | 83.500 | 79.760 | 20,059 |
| 2025-01-08 | 83.500 | 85.000 | 82.000 | 83.500 | 79.760 | 25,065 |
| 2025-01-07 | 83.500 | 84.000 | 82.215 | 83.500 | 79.760 | 2,012 |
| 2025-01-06 | 83.500 | 85.000 | 82.000 | 83.500 | 79.760 | 44,385 |
| 2025-01-03 | 84.000 | 84.400 | 82.000 | 83.500 | 79.760 | 25,510 |
| 2025-01-02 | 84.250 | 84.250 | 82.000 | 84.000 | 80.237 | 31,696 |
| 2024-12-31 | 85.000 | 87.000 | 83.000 | 85.000 | 81.192 | 3,094 |
| 2024-12-30 | 85.000 | 87.000 | 83.000 | 85.000 | 81.192 | 29,269 |
| 2024-12-27 | 85.000 | 85.000 | 83.000 | 85.000 | 81.192 | 12,628 |
| 2024-12-24 | 85.000 | 87.000 | 83.000 | 85.000 | 81.192 | 3,757 |
| 2024-12-23 | 85.000 | 87.000 | 85.000 | 85.000 | 81.192 | 953 |
| 2024-12-20 | 85.000 | 87.000 | 85.000 | 85.000 | 81.192 | 30,196 |
| 2024-12-19 | 85.000 | 85.000 | 85.000 | 85.000 | 81.192 | 0 |
| 2024-12-18 | 85.000 | 87.000 | 83.000 | 85.000 | 81.192 | 2,550 |
| 2024-12-17 | 85.000 | 86.700 | 83.000 | 85.000 | 81.192 | 21,437 |
| 2024-12-16 | 84.000 | 88.000 | 83.000 | 85.000 | 81.192 | 6,421 |
| 2024-12-13 | 84.000 | 85.000 | 83.750 | 84.000 | 80.237 | 7,066 |
| 2024-12-12 | 85.000 | 85.000 | 83.250 | 84.000 | 80.237 | 69,796 |
| 2024-12-11 | 85.450 | 85.450 | 84.600 | 85.000 | 81.192 | 4,338 |
| 2024-12-10 | 86.000 | 87.000 | 85.000 | 85.500 | 81.670 | 5,069 |
| 2024-12-09 | 85.500 | 88.000 | 84.000 | 86.000 | 82.148 | 21,583 |
| 2024-12-06 | 84.500 | 86.000 | 82.800 | 82.800 | 79.091 | 46,392 |
| 2024-12-05 | 84.500 | 86.000 | 84.250 | 84.500 | 80.715 | 2,652 |
| 2024-12-04 | 85.500 | 86.000 | 83.500 | 84.500 | 80.715 | 8,198 |
| 2024-12-03 | 85.500 | 88.000 | 83.610 | 85.500 | 81.670 | 2,470 |
| 2024-12-02 | 85.500 | 88.000 | 83.610 | 85.500 | 81.670 | 5,583 |
| 2024-11-29 | 85.500 | 85.500 | 85.200 | 85.500 | 81.670 | 579 |
| 2024-11-28 | 85.500 | 85.500 | 84.160 | 85.500 | 81.670 | 9,125 |
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.