Gattaca plc (AIM:GATC)
London · Delayed Price · Currency is GBP · Price in GBX 113.85
+6.35 (5.91%)
Mar 4, 2026, 9:47 AM GMT
Gattaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 121.50 | 123.00 | 106.00 | 107.50 | 107.50 | -11.52% | 75,558 |
| Mar 2, 2026 | 129.50 | 130.00 | 118.50 | 121.50 | 121.50 | -4.71% | 39,012 |
| Feb 27, 2026 | 126.50 | 132.00 | 125.00 | 127.50 | 127.50 | 0.79% | 71,073 |
| Feb 26, 2026 | 122.00 | 130.00 | 118.00 | 126.50 | 126.50 | 3.69% | 43,082 |
| Feb 25, 2026 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | - | 15,850 |
| Feb 24, 2026 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | - | 9,998 |
| Feb 23, 2026 | 121.50 | 125.00 | 118.00 | 122.00 | 122.00 | 0.41% | 35,350 |
| Feb 20, 2026 | 121.50 | 125.00 | 118.00 | 121.50 | 121.50 | - | 12,163 |
| Feb 19, 2026 | 122.00 | 125.00 | 118.50 | 121.50 | 121.50 | 0.41% | 48,353 |
| Feb 18, 2026 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | - | 19,148 |
| Feb 17, 2026 | 117.00 | 123.70 | 114.00 | 121.00 | 121.00 | 4.31% | 29,476 |
| Feb 16, 2026 | 124.00 | 128.00 | 113.50 | 116.00 | 116.00 | -6.45% | 40,595 |
| Feb 13, 2026 | 124.00 | 128.00 | 121.50 | 124.00 | 124.00 | -1.98% | 3,440 |
| Feb 12, 2026 | 127.50 | 130.00 | 122.55 | 126.50 | 126.50 | 0.40% | 73,561 |
| Feb 11, 2026 | 124.50 | 126.00 | 126.00 | 126.00 | 126.00 | 3.28% | 72,540 |
| Feb 10, 2026 | 115.00 | 126.00 | 122.00 | 122.00 | 122.00 | 2.09% | 31,733 |
| Feb 9, 2026 | 121.00 | 125.00 | 115.00 | 119.50 | 119.50 | -1.24% | 17,051 |
| Feb 6, 2026 | 121.00 | 124.90 | 118.00 | 121.00 | 121.00 | - | 43,189 |
| Feb 5, 2026 | 121.09 | 124.00 | 123.00 | 121.00 | 121.00 | -0.82% | 39,560 |
| Feb 4, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 3,998 |
| Feb 3, 2026 | 121.00 | 124.00 | 118.00 | 122.00 | 122.00 | 0.83% | 16,740 |
| Feb 2, 2026 | 118.00 | 120.00 | 120.00 | 121.00 | 121.00 | -0.82% | 28,395 |
| Jan 30, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 25,843 |
| Jan 29, 2026 | 117.50 | 124.00 | 115.00 | 122.00 | 122.00 | 3.83% | 88,611 |
| Jan 28, 2026 | 117.66 | 118.00 | 118.00 | 117.50 | 117.50 | 0.86% | 30,424 |
| Jan 27, 2026 | 115.33 | 119.44 | 115.00 | 116.50 | 116.50 | 0.43% | 37,104 |
| Jan 26, 2026 | 107.50 | 119.50 | 105.00 | 116.00 | 116.00 | 7.91% | 135,057 |
| Jan 23, 2026 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 37,812 |
| Jan 22, 2026 | 112.00 | 115.00 | 105.00 | 107.50 | 107.50 | -4.02% | 30,916 |
| Jan 21, 2026 | 110.05 | 115.00 | 108.50 | 112.00 | 112.00 | -0.44% | 32,513 |
| Jan 20, 2026 | 110.00 | 115.00 | 108.00 | 112.50 | 112.50 | 2.27% | 55,950 |
| Jan 19, 2026 | 106.50 | 113.00 | 105.00 | 110.00 | 110.00 | 2.80% | 41,076 |
| Jan 16, 2026 | 108.90 | 112.00 | 112.00 | 107.00 | 107.00 | -2.28% | 50,449 |
| Jan 15, 2026 | 109.50 | 111.84 | 107.25 | 109.50 | 109.50 | - | 23,266 |
| Jan 14, 2026 | 115.00 | 117.50 | 108.50 | 109.50 | 109.50 | -6.01% | 94,400 |
| Jan 13, 2026 | 116.50 | 118.90 | 115.00 | 116.50 | 116.50 | - | 94,291 |
| Jan 12, 2026 | 115.50 | 118.00 | 114.00 | 116.50 | 116.50 | 0.87% | 59,102 |
| Jan 9, 2026 | 113.50 | 117.38 | 112.00 | 115.50 | 115.50 | 1.76% | 66,012 |
| Jan 8, 2026 | 108.50 | 115.00 | 109.19 | 113.50 | 113.50 | 4.61% | 96,983 |
| Jan 7, 2026 | 110.50 | 112.00 | 106.00 | 108.50 | 108.50 | -1.81% | 67,321 |
| Jan 6, 2026 | 110.50 | 112.00 | 109.00 | 110.50 | 110.50 | - | 172,895 |
| Jan 5, 2026 | 106.00 | 115.00 | 104.00 | 110.50 | 110.50 | 4.25% | 252,273 |
| Jan 2, 2026 | 91.95 | 110.00 | 88.00 | 106.00 | 106.00 | 17.78% | 391,826 |
| Dec 31, 2025 | 91.40 | 91.76 | 91.40 | 90.00 | 90.00 | - | 10,575 |
| Dec 30, 2025 | 90.00 | 91.50 | 91.25 | 90.00 | 90.00 | - | 12,607 |
| Dec 29, 2025 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 68,832 |
| Dec 24, 2025 | 89.50 | 92.00 | 88.43 | 90.00 | 90.00 | 0.56% | 39,820 |
| Dec 23, 2025 | 88.50 | 92.00 | 88.35 | 89.50 | 89.50 | 1.13% | 8,457 |
| Dec 22, 2025 | 92.00 | 92.00 | 88.00 | 88.50 | 88.50 | -3.28% | 32,274 |
| Dec 19, 2025 | 92.00 | 95.00 | 88.00 | 91.50 | 91.50 | -0.54% | 10,670 |