Gattaca plc (AIM:GATC)
London · Delayed Price · Currency is GBP · Price in GBX 143.00
+5.00 (3.62%)
Sep 25, 2026, 4:47 PM GMT
Gattaca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 152.00 | 154.00 | 135.00 | 140.50 | 140.50 | -7.57% | 100,365 |
| Aug 26, 2026 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | - | 2,310 |
| Aug 25, 2026 | 152.50 | 155.00 | 148.50 | 152.00 | 152.00 | -0.33% | 8,855 |
| Aug 24, 2026 | 156.50 | 157.00 | 150.00 | 152.50 | 152.50 | -2.56% | 11,157 |
| Aug 21, 2026 | 159.50 | 160.00 | 153.30 | 156.50 | 156.50 | -1.88% | 23,919 |
| Aug 20, 2026 | 164.00 | 165.00 | 158.00 | 159.50 | 159.50 | -2.74% | 9,110 |
| Aug 19, 2026 | 167.50 | 170.00 | 161.00 | 164.00 | 164.00 | -2.09% | 15,269 |
| Aug 18, 2026 | 170.00 | 175.00 | 165.00 | 167.50 | 167.50 | -1.47% | 18,912 |
| Aug 17, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 0.29% | 59,545 |
| Aug 14, 2026 | 167.50 | 170.00 | 165.00 | 169.50 | 169.50 | 0.30% | 26,740 |
| Aug 13, 2026 | 167.50 | 170.00 | 165.00 | 169.00 | 169.00 | - | 20,346 |
| 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 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 12,149 |
| 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 |