GATTACA Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 85.500 | 88.000 | 83.000 | 85.500 | 81.670 | 1,849 |
| 2024-11-26 | 85.500 | 85.500 | 84.150 | 85.500 | 81.670 | 2,871 |
| 2024-11-25 | 85.500 | 86.000 | 83.715 | 85.500 | 81.670 | 42,011 |
| 2024-11-22 | 85.500 | 88.000 | 83.000 | 85.500 | 81.670 | 26,836 |
| 2024-11-21 | 85.500 | 85.500 | 83.600 | 85.500 | 81.670 | 9,830 |
| 2024-11-20 | 85.500 | 85.500 | 83.000 | 85.500 | 81.670 | 57,898 |
| 2024-11-19 | 85.500 | 88.000 | 83.000 | 85.500 | 81.670 | 7,064 |
| 2024-11-18 | 85.500 | 85.500 | 83.600 | 85.500 | 81.670 | 9,813 |
| 2024-11-15 | 85.500 | 85.900 | 83.000 | 85.500 | 81.670 | 89,790 |
| 2024-11-14 | 85.500 | 86.500 | 83.500 | 85.500 | 81.670 | 34,673 |
| 2024-11-13 | 85.500 | 88.000 | 83.000 | 85.500 | 81.670 | 9,548 |
| 2024-11-12 | 87.000 | 87.700 | 84.160 | 85.500 | 81.670 | 55,841 |
| 2024-11-11 | 84.500 | 87.950 | 84.100 | 87.000 | 83.103 | 110,437 |
| 2024-11-08 | 84.500 | 84.550 | 83.000 | 84.500 | 80.715 | 29,453 |
| 2024-11-07 | 84.500 | 86.000 | 83.000 | 84.500 | 80.715 | 45,132 |
| 2024-11-06 | 85.000 | 85.300 | 82.500 | 84.500 | 80.715 | 17,472 |
| 2024-11-05 | 85.500 | 86.000 | 83.000 | 85.000 | 81.192 | 14,547 |
| 2024-11-04 | 87.500 | 89.000 | 84.000 | 85.500 | 81.670 | 38,886 |
| 2024-11-01 | 87.500 | 89.000 | 86.125 | 87.500 | 83.580 | 7,533 |
| 2024-10-31 | 87.500 | 89.000 | 86.000 | 89.000 | 85.013 | 18,542 |
| 2024-10-30 | 87.000 | 90.800 | 86.000 | 90.800 | 84.345 | 29,368 |
| 2024-10-29 | 84.000 | 87.400 | 81.400 | 87.000 | 80.815 | 85,396 |
| 2024-10-28 | 84.000 | 85.000 | 83.500 | 84.000 | 78.028 | 40,882 |
| 2024-10-25 | 82.500 | 85.000 | 82.000 | 84.000 | 78.028 | 138,342 |
| 2024-10-24 | 87.500 | 87.970 | 81.000 | 81.000 | 75.241 | 68,442 |
| 2024-10-23 | 89.000 | 89.980 | 87.000 | 89.000 | 82.673 | 35,881 |
| 2024-10-22 | 92.000 | 92.980 | 88.000 | 89.000 | 82.673 | 39,132 |
| 2024-10-21 | 93.500 | 95.000 | 91.000 | 92.000 | 85.459 | 39,557 |
| 2024-10-18 | 93.500 | 93.500 | 92.050 | 93.500 | 86.853 | 12,933 |
| 2024-10-17 | 93.500 | 94.200 | 92.000 | 93.500 | 86.853 | 16,620 |
| 2024-10-16 | 93.500 | 94.250 | 92.250 | 93.500 | 86.853 | 4,244 |
| 2024-10-15 | 93.500 | 93.800 | 92.225 | 93.500 | 86.853 | 5,529 |
| 2024-10-14 | 92.500 | 93.700 | 92.000 | 93.500 | 86.853 | 13,447 |
| 2024-10-11 | 92.500 | 94.000 | 91.000 | 92.500 | 85.924 | 644 |
| 2024-10-10 | 92.500 | 93.400 | 92.500 | 92.500 | 85.924 | 960 |
| 2024-10-09 | 93.970 | 93.970 | 91.250 | 92.500 | 85.924 | 10,191 |
| 2024-10-08 | 94.000 | 94.000 | 93.140 | 94.000 | 87.317 | 100 |
| 2024-10-07 | 93.500 | 95.000 | 92.010 | 93.000 | 86.388 | 44,273 |
| 2024-10-04 | 94.500 | 95.000 | 92.000 | 93.500 | 86.853 | 42,397 |
| 2024-10-03 | 94.500 | 97.000 | 92.000 | 94.500 | 87.782 | 26,232 |
| 2024-10-02 | 94.500 | 94.900 | 92.110 | 94.500 | 87.782 | 2,136 |
| 2024-10-01 | 94.500 | 97.000 | 92.000 | 94.500 | 87.782 | 2,963 |
| 2024-09-30 | 95.000 | 95.000 | 92.800 | 94.900 | 88.153 | 14,671 |
| 2024-09-27 | 96.500 | 96.500 | 94.000 | 96.500 | 89.639 | 15,967 |
| 2024-09-26 | 96.500 | 96.500 | 96.000 | 96.500 | 89.639 | 1,000 |
| 2024-09-25 | 96.500 | 96.500 | 94.000 | 96.500 | 89.639 | 18,117 |
| 2024-09-24 | 94.500 | 99.000 | 94.000 | 96.500 | 89.639 | 11,132 |
| 2024-09-23 | 94.500 | 95.800 | 94.100 | 94.500 | 87.782 | 16,445 |
| 2024-09-20 | 94.500 | 94.700 | 94.100 | 94.500 | 87.782 | 5,772 |
| 2024-09-19 | 98.500 | 99.000 | 94.000 | 94.500 | 87.782 | 64,773 |
| 2024-09-18 | 98.500 | 98.500 | 98.000 | 98.500 | 91.497 | 14,854 |
| 2024-09-17 | 98.500 | 99.000 | 98.000 | 98.500 | 91.497 | 3,633 |
| 2024-09-16 | 98.500 | 98.600 | 98.000 | 98.500 | 91.497 | 2,100 |
| 2024-09-13 | 98.500 | 99.000 | 96.000 | 96.000 | 89.175 | 5,719 |
| 2024-09-12 | 98.500 | 98.600 | 98.000 | 98.500 | 91.497 | 2,011 |
| 2024-09-11 | 99.000 | 100.00 | 98.000 | 98.500 | 91.497 | 5,076 |
| 2024-09-10 | 99.000 | 99.700 | 99.000 | 99.000 | 91.962 | 2,201 |
| 2024-09-09 | 99.000 | 100.80 | 98.000 | 99.000 | 91.962 | 26,040 |
| 2024-09-06 | 98.000 | 99.500 | 97.300 | 99.000 | 91.962 | 28,296 |
| 2024-09-05 | 98.500 | 100.00 | 97.250 | 98.000 | 91.033 | 25,667 |
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.