Gattaca plc (AIM:GATC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 147.00
+0.50 (0.34%)
Nov 6, 2026, 10:32 AM GMT
Gattaca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 147.70 | 148.00 | 143.00 | 147.00 | 147.00 | 0.34% | 4,872 |
| Nov 5, 2026 | 142.50 | 150.00 | 140.00 | 146.50 | 146.50 | 2.81% | 52,581 |
| Nov 4, 2026 | 135.50 | 145.00 | 136.00 | 142.50 | 142.50 | 5.17% | 67,912 |
| Nov 3, 2026 | 127.00 | 140.00 | 128.96 | 135.50 | 135.50 | 7.11% | 106,933 |
| Nov 2, 2026 | 137.50 | 140.00 | 125.22 | 126.50 | 126.50 | -8.00% | 61,324 |
| Oct 30, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 10,746 |
| Oct 29, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 12,485 |
| Oct 28, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 9,247 |
| Oct 27, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 21,912 |
| Oct 26, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 72,955 |
| Oct 23, 2026 | 137.50 | 140.00 | 135.75 | 137.50 | 137.50 | - | 21,719 |
| Oct 22, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 1.10% | 1,066 |
| Oct 21, 2026 | 137.50 | 140.00 | 135.00 | 136.00 | 136.00 | -1.09% | 11,914 |
| Oct 20, 2026 | 137.50 | 140.00 | 135.05 | 137.50 | 137.50 | - | 6,401 |
| Oct 19, 2026 | 136.50 | 140.00 | 135.00 | 137.50 | 137.50 | 0.73% | 19,209 |
| Oct 16, 2026 | 141.00 | 141.67 | 135.00 | 136.50 | 136.50 | -4.55% | 32,446 |
| Oct 15, 2026 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | - | 13,757 |
| Oct 14, 2026 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 0.70% | 14,881 |
| Oct 13, 2026 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -1.05% | 6,901 |
| Oct 12, 2026 | 143.50 | 148.00 | 142.05 | 143.50 | 143.50 | -1.37% | 7,268 |
| Oct 9, 2026 | 143.10 | 143.25 | 143.05 | 145.50 | 145.50 | - | 4,512 |
| Oct 8, 2026 | 146.00 | 153.00 | 144.75 | 145.50 | 145.50 | -2.68% | 23,470 |
| Oct 7, 2026 | 148.00 | 154.00 | 146.30 | 149.50 | 149.50 | 1.70% | 42,826 |
| Oct 6, 2026 | 150.00 | 154.00 | 146.00 | 147.00 | 147.00 | -2.00% | 21,850 |
| Oct 5, 2026 | 147.00 | 155.00 | 146.00 | 150.00 | 150.00 | 2.04% | 12,355 |
| Oct 2, 2026 | 140.00 | 140.00 | 140.00 | 147.00 | 147.00 | 3.52% | 20,184 |
| Oct 1, 2026 | 144.00 | 144.00 | 141.60 | 142.00 | 142.00 | 1.43% | 11,950 |
| Sep 30, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.75% | 9,660 |
| Sep 29, 2026 | 145.00 | 145.00 | 144.95 | 142.50 | 142.50 | - | 528 |
| Sep 28, 2026 | 145.94 | 146.00 | 141.50 | 142.50 | 142.50 | -0.35% | 7,901 |
| Sep 25, 2026 | 139.96 | 146.00 | 138.00 | 143.00 | 143.00 | 3.62% | 43,874 |
| Sep 24, 2026 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | -1.43% | 9,850 |
| Sep 23, 2026 | 142.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | 37,344 |
| Sep 22, 2026 | 145.50 | 146.00 | 140.00 | 141.00 | 141.00 | -3.09% | 17,166 |
| Sep 21, 2026 | 147.00 | 145.00 | 145.00 | 145.50 | 145.50 | -2.35% | 31,696 |
| Sep 18, 2026 | 154.00 | 154.00 | 146.00 | 149.00 | 149.00 | -2.61% | 20,882 |
| Sep 17, 2026 | 156.80 | 158.00 | 151.00 | 153.00 | 153.00 | -1.61% | 7,827 |
| Sep 16, 2026 | 158.00 | 155.00 | 155.00 | 155.50 | 155.50 | - | 16,161 |
| Sep 15, 2026 | 158.00 | 158.00 | 153.00 | 155.50 | 155.50 | - | 13,104 |
| Sep 14, 2026 | 152.90 | 155.00 | 155.00 | 155.50 | 155.50 | 2.98% | 46,735 |
| Sep 11, 2026 | 150.50 | 153.00 | 148.00 | 151.00 | 151.00 | 0.33% | 10,076 |
| Sep 10, 2026 | 151.50 | 153.00 | 148.21 | 150.50 | 150.50 | -0.33% | 35,314 |
| Sep 9, 2026 | 150.50 | 153.00 | 148.00 | 151.00 | 151.00 | 0.33% | 19,912 |
| Sep 8, 2026 | 148.50 | 153.00 | 145.00 | 150.50 | 150.50 | 3.79% | 47,878 |
| Sep 7, 2026 | 140.50 | 149.75 | 139.10 | 145.00 | 145.00 | 3.20% | 74,927 |
| Sep 4, 2026 | 142.00 | 145.00 | 139.00 | 140.50 | 140.50 | -1.40% | 39,588 |
| Sep 3, 2026 | 133.50 | 142.84 | 132.65 | 142.50 | 142.50 | 6.74% | 86,934 |
| Sep 2, 2026 | 132.00 | 135.00 | 127.10 | 133.50 | 133.50 | - | 71,969 |
| Sep 1, 2026 | 136.00 | 138.00 | 130.00 | 133.50 | 133.50 | -1.84% | 64,667 |
| Aug 28, 2026 | 140.50 | 145.00 | 135.00 | 136.00 | 136.00 | -3.20% | 58,427 |