Gattaca plc (AIM:GATC)
London · Delayed Price · Currency is GBP · Price in GBX 96.60
-0.40 (-0.41%)
Sep 9, 2025, 2:42 PM GMT+1
Gattaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 97.00 | 98.80 | 96.40 | 97.00 | 97.00 | - | 32,457 |
| Sep 5, 2025 | 97.00 | 99.00 | 96.40 | 97.00 | 97.00 | - | 29,339 |
| Sep 4, 2025 | 95.00 | 99.00 | 95.00 | 97.00 | 97.00 | - | 23,184 |
| Sep 3, 2025 | 96.40 | 98.40 | 96.40 | 97.00 | 97.00 | 2.11% | 9,097 |
| Sep 2, 2025 | 98.50 | 99.00 | 95.00 | 95.00 | 95.00 | -3.55% | 13,322 |
| Sep 1, 2025 | 98.61 | 100.00 | 98.25 | 98.50 | 98.50 | -0.51% | 17,945 |
| Aug 29, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 8,901 |
| Aug 28, 2025 | 98.75 | 99.00 | 98.56 | 99.00 | 99.00 | -1.00% | 8,621 |
| Aug 27, 2025 | 100.00 | 104.50 | 98.00 | 100.00 | 100.00 | 1.52% | 120,324 |
| Aug 26, 2025 | 96.00 | 100.00 | 96.00 | 98.50 | 98.50 | 0.51% | 22,271 |
| Aug 22, 2025 | 96.00 | 99.96 | 96.00 | 98.00 | 98.00 | - | 5,397 |
| Aug 21, 2025 | 96.04 | 100.00 | 96.04 | 98.00 | 98.00 | - | 27,066 |
| Aug 20, 2025 | 100.00 | 100.00 | 96.04 | 98.00 | 98.00 | - | 16,438 |
| Aug 19, 2025 | 97.65 | 98.00 | 97.65 | 98.00 | 98.00 | - | 4,043 |
| Aug 18, 2025 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 2,157 |
| Aug 15, 2025 | 99.00 | 99.00 | 96.04 | 98.00 | 98.00 | - | 7,053 |
| Aug 14, 2025 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | - | 32,344 |
| Aug 13, 2025 | 96.85 | 98.37 | 96.00 | 98.00 | 98.00 | - | 27,843 |
| Aug 12, 2025 | 100.00 | 100.00 | 96.85 | 98.00 | 98.00 | - | 21,044 |
| Aug 11, 2025 | 102.00 | 102.00 | 96.85 | 98.00 | 98.00 | -1.51% | 16,892 |
| Aug 8, 2025 | 99.00 | 100.00 | 95.00 | 99.50 | 99.50 | -0.50% | 30,335 |
| Aug 7, 2025 | 98.90 | 100.00 | 97.00 | 100.00 | 100.00 | 3.09% | 43,826 |
| Aug 6, 2025 | 99.95 | 99.95 | 96.15 | 97.00 | 97.00 | -0.51% | 37,724 |
| Aug 5, 2025 | 93.00 | 100.00 | 90.00 | 97.50 | 97.50 | 10.17% | 225,182 |
| Aug 4, 2025 | 90.97 | 90.97 | 88.00 | 88.50 | 88.50 | -1.12% | 39,246 |
| Aug 1, 2025 | 89.10 | 91.00 | 88.00 | 89.50 | 89.50 | -0.56% | 17,827 |
| Jul 31, 2025 | 89.20 | 90.00 | 88.00 | 90.00 | 90.00 | - | 24,774 |
| Jul 30, 2025 | 91.00 | 91.89 | 88.00 | 90.00 | 90.00 | - | 20,546 |
| Jul 29, 2025 | 89.50 | 90.00 | 88.60 | 90.00 | 90.00 | -0.55% | 5,243 |
| Jul 28, 2025 | 88.05 | 91.75 | 88.00 | 90.50 | 90.50 | -1.63% | 19,034 |
| Jul 25, 2025 | 90.00 | 93.95 | 88.00 | 92.00 | 92.00 | 4.55% | 46,335 |
| Jul 24, 2025 | 82.97 | 89.00 | 81.20 | 88.00 | 88.00 | 7.98% | 59,088 |
| Jul 23, 2025 | 81.25 | 81.50 | 81.25 | 81.50 | 81.50 | - | 1,498 |
| Jul 22, 2025 | 83.00 | 83.00 | 81.25 | 81.50 | 81.50 | - | 1,900 |
| Jul 21, 2025 | 81.25 | 82.97 | 80.00 | 81.50 | 81.50 | - | 1,033 |
| Jul 18, 2025 | 81.25 | 81.50 | 80.00 | 81.50 | 81.50 | - | 4,508 |
| Jul 17, 2025 | 82.90 | 83.00 | 81.25 | 81.50 | 81.50 | -1.81% | 33,411 |
| Jul 16, 2025 | 80.56 | 83.00 | 80.56 | 83.00 | 83.00 | 1.84% | 40,329 |
| Jul 15, 2025 | 82.00 | 83.50 | 80.25 | 81.50 | 81.50 | 0.62% | 47,265 |
| Jul 14, 2025 | 79.90 | 83.00 | 79.90 | 81.00 | 81.00 | - | 22,085 |
| Jul 11, 2025 | 79.99 | 81.00 | 79.50 | 81.00 | 81.00 | 2.53% | 36,948 |
| Jul 10, 2025 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 30,904 |
| Jul 9, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -3.07% | 2,455 |
| Jul 8, 2025 | 78.00 | 81.50 | 76.50 | 81.50 | 81.50 | 3.16% | 42,657 |
| Jul 7, 2025 | 78.98 | 79.50 | 77.75 | 79.00 | 79.00 | 1.28% | 42,774 |
| Jul 4, 2025 | 78.90 | 78.98 | 77.75 | 78.00 | 78.00 | -2.50% | 33,202 |
| Jul 3, 2025 | 77.55 | 80.00 | 77.00 | 80.00 | 80.00 | 3.23% | 26,485 |
| Jul 2, 2025 | 76.00 | 78.85 | 76.00 | 77.50 | 77.50 | - | 19,385 |
| Jul 1, 2025 | 77.41 | 77.50 | 77.41 | 77.50 | 77.50 | - | 780 |
| Jun 30, 2025 | 78.97 | 79.50 | 77.50 | 77.50 | 77.50 | - | 40,273 |