Gattaca plc (AIM:GATC)
London · Delayed Price · Currency is GBP · Price in GBX 169.50
+0.50 (0.30%)
Aug 14, 2026, 2:00 PM GMT
Gattaca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 170.00 | 170.00 | 170.00 | 169.50 | 169.50 | 0.30% | 26,741 |
| Aug 13, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 20,345 |
| Aug 12, 2026 | 168.50 | 172.00 | 165.00 | 169.00 | 169.00 | 0.30% | 9,876 |
| Aug 11, 2026 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | - | 27,178 |
| Aug 10, 2026 | 165.00 | 174.50 | 160.00 | 168.50 | 168.50 | 2.12% | 87,149 |
| Aug 7, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 16,125 |
| Aug 6, 2026 | 170.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 12,151 |
| Aug 5, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | -2.94% | 18,985 |
| Aug 4, 2026 | 165.00 | 170.00 | 160.00 | 170.00 | 170.00 | 3.03% | 39,162 |
| Aug 3, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 15,898 |
| Jul 31, 2026 | 164.00 | 170.00 | 160.00 | 165.00 | 165.00 | 0.92% | 36,212 |
| Jul 30, 2026 | 158.00 | 166.50 | 156.00 | 163.50 | 163.50 | 3.48% | 69,071 |
| Jul 29, 2026 | 156.50 | 161.00 | 153.00 | 158.00 | 158.00 | 0.96% | 32,117 |
| Jul 28, 2026 | 153.50 | 160.00 | 150.00 | 156.50 | 156.50 | 1.95% | 58,157 |
| Jul 27, 2026 | 150.00 | 157.00 | 147.00 | 153.50 | 153.50 | 2.33% | 13,649 |
| Jul 24, 2026 | 150.00 | 153.00 | 147.00 | 150.00 | 150.00 | - | 9,224 |
| Jul 23, 2026 | 150.00 | 153.00 | 147.00 | 150.00 | 150.00 | - | 11,811 |
| Jul 22, 2026 | 152.50 | 155.00 | 147.00 | 150.00 | 150.00 | -1.64% | 87,267 |
| Jul 21, 2026 | 153.50 | 157.00 | 151.00 | 152.50 | 152.50 | -0.65% | 7,548 |
| Jul 20, 2026 | 153.50 | 157.00 | 150.00 | 153.50 | 153.50 | - | 12,062 |
| Jul 17, 2026 | 153.50 | 157.00 | 150.00 | 153.50 | 153.50 | - | 1,323 |
| Jul 16, 2026 | 153.50 | 157.00 | 150.00 | 153.50 | 153.50 | - | 6,977 |
| Jul 15, 2026 | 155.50 | 159.00 | 152.00 | 153.50 | 153.50 | -2.54% | 32,129 |
| Jul 14, 2026 | 159.00 | 160.00 | 155.05 | 157.50 | 157.50 | -0.32% | 19,106 |
| Jul 13, 2026 | 156.95 | 158.00 | 158.00 | 158.00 | 158.00 | 2.27% | 32,652 |
| Jul 10, 2026 | 153.00 | 157.00 | 152.00 | 154.50 | 154.50 | - | 11,113 |
| Jul 9, 2026 | 154.50 | 157.00 | 152.00 | 154.50 | 154.50 | - | 17,623 |
| Jul 8, 2026 | 155.00 | 158.00 | 152.00 | 154.50 | 154.50 | -0.64% | 34,057 |
| Jul 7, 2026 | 157.94 | 158.00 | 152.00 | 155.50 | 155.50 | 1.63% | 63,510 |
| Jul 6, 2026 | 151.50 | 158.00 | 150.00 | 153.00 | 153.00 | 0.99% | 15,341 |
| Jul 3, 2026 | 151.50 | 155.00 | 148.00 | 151.50 | 151.50 | - | 8,279 |
| Jul 2, 2026 | 151.50 | 155.00 | 148.00 | 151.50 | 151.50 | - | 6,681 |
| Jul 1, 2026 | 147.50 | 153.95 | 145.00 | 151.50 | 151.50 | 2.71% | 54,959 |
| Jun 30, 2026 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | - | 9,439 |
| Jun 29, 2026 | 146.00 | 150.00 | 145.02 | 147.50 | 147.50 | 1.03% | 40,301 |
| Jun 26, 2026 | 146.50 | 150.00 | 145.00 | 146.00 | 146.00 | -0.34% | 46,317 |
| Jun 25, 2026 | 144.50 | 147.00 | 142.00 | 146.50 | 146.50 | 1.38% | 18,471 |
| Jun 24, 2026 | 144.50 | 147.00 | 142.00 | 144.50 | 144.50 | - | 5,255 |
| Jun 23, 2026 | 146.00 | 150.00 | 142.00 | 144.50 | 144.50 | -2.36% | 34,121 |
| Jun 22, 2026 | 146.00 | 150.00 | 142.00 | 148.00 | 148.00 | 1.37% | 18,622 |
| Jun 19, 2026 | 140.50 | 150.00 | 136.00 | 146.00 | 146.00 | 3.91% | 31,427 |
| Jun 18, 2026 | 140.50 | 145.00 | 136.00 | 140.50 | 140.50 | - | 1,439 |
| Jun 17, 2026 | 140.00 | 145.00 | 136.00 | 140.50 | 140.50 | 0.36% | 12,264 |
| Jun 16, 2026 | 136.00 | 144.00 | 136.00 | 140.00 | 140.00 | - | 3,753 |
| Jun 15, 2026 | 137.50 | 144.00 | 136.00 | 140.00 | 140.00 | 1.82% | 22,119 |
| Jun 12, 2026 | 137.50 | 141.20 | 135.00 | 137.50 | 137.50 | -2.48% | 19,437 |
| Jun 11, 2026 | 137.50 | 141.00 | 136.25 | 141.00 | 141.00 | 2.55% | 8,517 |
| Jun 10, 2026 | 142.50 | 145.00 | 135.00 | 137.50 | 137.50 | -3.51% | 34,369 |
| Jun 9, 2026 | 146.50 | 148.00 | 140.00 | 142.50 | 142.50 | -2.40% | 28,166 |
| Jun 8, 2026 | 147.50 | 148.00 | 145.00 | 146.00 | 146.00 | -1.02% | 37,672 |