Gattaca plc (AIM:GATC)
London · Delayed Price · Currency is GBP · Price in GBX 95.50
+1.50 (1.60%)
Oct 31, 2025, 5:07 PM GMT+1
Gattaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 96.85 | 97.96 | 94.00 | 95.50 | 95.50 | 1.60% | 42,669 |
| Oct 30, 2025 | 97.50 | 100.00 | 94.00 | 94.00 | 94.00 | -3.59% | 19,432 |
| Oct 29, 2025 | 98.50 | 100.00 | 96.25 | 97.50 | 97.48 | 1.04% | 55,479 |
| Oct 28, 2025 | 97.50 | 102.00 | 96.50 | 96.50 | 96.48 | -1.03% | 55,974 |
| Oct 27, 2025 | 92.50 | 100.00 | 92.50 | 97.50 | 97.48 | 5.41% | 53,901 |
| Oct 24, 2025 | 92.50 | 95.00 | 90.00 | 92.50 | 92.48 | - | 6,373 |
| Oct 23, 2025 | 89.00 | 96.00 | 85.00 | 92.50 | 90.60 | 9.47% | 144,438 |
| Oct 22, 2025 | 84.50 | 87.00 | 82.00 | 84.50 | 82.77 | - | 12,292 |
| Oct 21, 2025 | 82.00 | 86.40 | 80.50 | 84.50 | 82.77 | - | 13,945 |
| Oct 20, 2025 | 84.50 | 87.00 | 84.50 | 84.50 | 82.77 | - | 39,864 |
| Oct 17, 2025 | 86.50 | 86.50 | 82.00 | 84.50 | 82.77 | -2.31% | 32,359 |
| Oct 16, 2025 | 86.50 | 86.50 | 84.00 | 86.50 | 84.73 | - | 14,020 |
| Oct 15, 2025 | 86.50 | 88.00 | 85.03 | 86.50 | 84.73 | - | 356 |
| Oct 14, 2025 | 86.50 | 88.00 | 85.00 | 86.50 | 84.73 | - | 14,512 |
| Oct 13, 2025 | 87.00 | 89.00 | 84.00 | 86.50 | 84.73 | -0.57% | 20,353 |
| Oct 10, 2025 | 87.00 | 87.00 | 85.00 | 87.00 | 85.22 | - | 3,890 |
| Oct 9, 2025 | 87.00 | 87.00 | 85.04 | 87.00 | 85.22 | - | 34,872 |
| Oct 8, 2025 | 85.00 | 89.00 | 85.00 | 87.00 | 85.22 | - | 33,482 |
| Oct 7, 2025 | 87.00 | 88.96 | 85.62 | 87.00 | 85.22 | - | 31,826 |
| Oct 6, 2025 | 88.00 | 89.00 | 85.00 | 87.00 | 85.22 | - | 38,493 |
| Oct 3, 2025 | 87.50 | 89.00 | 85.00 | 87.00 | 85.22 | -0.57% | 10,204 |
| Oct 2, 2025 | 87.50 | 87.50 | 86.00 | 87.50 | 85.71 | - | 22,058 |
| Oct 1, 2025 | 89.00 | 90.00 | 86.18 | 87.50 | 85.71 | -1.69% | 41,915 |
| Sep 30, 2025 | 90.00 | 92.00 | 88.13 | 89.00 | 89.00 | -1.11% | 4,070 |
| Sep 29, 2025 | 90.50 | 92.00 | 88.00 | 90.00 | 90.00 | -0.55% | 13,057 |
| Sep 26, 2025 | 90.50 | 91.00 | 89.03 | 90.50 | 90.50 | 1.69% | 4,372 |
| Sep 25, 2025 | 91.50 | 92.00 | 89.00 | 89.00 | 89.00 | -2.73% | 49,240 |
| Sep 24, 2025 | 91.00 | 94.00 | 90.50 | 91.50 | 91.50 | -1.08% | 15,041 |
| Sep 23, 2025 | 92.50 | 92.50 | 91.00 | 92.50 | 92.50 | - | 17,508 |
| Sep 22, 2025 | 93.00 | 95.00 | 91.00 | 92.50 | 92.50 | -0.54% | 11,248 |
| Sep 19, 2025 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 15,181 |
| Sep 18, 2025 | 95.50 | 96.00 | 91.00 | 93.00 | 93.00 | -2.62% | 16,011 |
| Sep 17, 2025 | 95.50 | 96.50 | 93.05 | 95.50 | 95.50 | - | 8,463 |
| Sep 16, 2025 | 95.50 | 95.50 | 93.50 | 95.50 | 95.50 | - | 4,682 |
| Sep 15, 2025 | 95.50 | 95.50 | 93.55 | 95.50 | 95.50 | - | 10,754 |
| Sep 12, 2025 | 96.50 | 96.50 | 95.35 | 95.50 | 95.50 | -1.04% | 8,296 |
| Sep 11, 2025 | 96.50 | 96.50 | 95.50 | 96.50 | 96.50 | - | 9,441 |
| Sep 10, 2025 | 97.00 | 99.00 | 95.00 | 96.50 | 96.50 | -0.52% | 13,811 |
| Sep 9, 2025 | 97.00 | 98.40 | 96.60 | 97.00 | 97.00 | - | 4,993 |
| 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 |