Gattaca plc (AIM:GATC)
London · Delayed Price · Currency is GBP · Price in GBX 145.00
0.00 (0.00%)
May 27, 2026, 4:35 PM GMT
Gattaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 145.25 | 147.00 | 143.10 | 143.10 | - | -1.31% | 9,925 |
| May 26, 2026 | 147.50 | 150.00 | 140.00 | 145.00 | 145.00 | -0.68% | 34,504 |
| May 22, 2026 | 134.00 | 148.00 | 130.00 | 146.00 | 146.00 | 8.96% | 109,956 |
| May 21, 2026 | 134.00 | 138.00 | 130.00 | 134.00 | 134.00 | 0.75% | 3,178 |
| May 20, 2026 | 136.50 | 138.00 | 130.00 | 133.00 | 133.00 | -3.27% | 29,973 |
| May 19, 2026 | 131.50 | 140.00 | 130.00 | 137.50 | 137.50 | 4.56% | 61,927 |
| May 18, 2026 | 130.50 | 133.00 | 130.00 | 131.50 | 131.50 | -0.75% | 26,801 |
| May 15, 2026 | 129.00 | 135.00 | 128.00 | 132.50 | 132.50 | 2.71% | 136,206 |
| May 14, 2026 | 115.00 | 130.00 | 110.00 | 129.00 | 129.00 | 18.89% | 359,839 |
| May 13, 2026 | 109.50 | 112.00 | 107.00 | 108.50 | 108.50 | -0.91% | 16,202 |
| May 12, 2026 | 109.50 | 112.00 | 107.00 | 109.50 | 109.50 | - | 704 |
| May 11, 2026 | 109.50 | 112.00 | 107.00 | 109.50 | 109.50 | -1.35% | 20,772 |
| May 8, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 28,167 |
| May 7, 2026 | 114.50 | 115.00 | 110.00 | 111.00 | 111.00 | -3.06% | 11,292 |
| May 6, 2026 | 114.50 | 117.00 | 112.00 | 114.50 | 114.50 | - | 3,559 |
| May 5, 2026 | 115.00 | 117.00 | 112.00 | 114.50 | 114.50 | -0.43% | 4,372 |
| May 1, 2026 | 116.50 | 120.00 | 111.25 | 115.00 | 115.00 | -1.29% | 20,221 |
| Apr 30, 2026 | 117.50 | 120.00 | 113.25 | 116.50 | 116.50 | -2.10% | 2,648 |
| Apr 29, 2026 | 117.50 | 120.00 | 115.00 | 119.00 | 119.00 | 1.28% | 25,285 |
| Apr 28, 2026 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | - | 20,689 |
| Apr 27, 2026 | 117.50 | 117.25 | 115.00 | 117.50 | 117.50 | - | 29,483 |
| Apr 24, 2026 | 117.50 | 120.00 | 114.76 | 117.50 | 117.50 | - | 22,538 |
| Apr 23, 2026 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | - | 4,853 |
| Apr 22, 2026 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | - | 7,020 |
| Apr 21, 2026 | 117.50 | 120.00 | 116.92 | 117.50 | 117.50 | - | 5,776 |
| Apr 20, 2026 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | - | 4,009 |
| Apr 17, 2026 | 118.00 | 121.00 | 115.00 | 117.50 | 117.50 | - | 14,690 |
| Apr 16, 2026 | 118.50 | 121.00 | 116.00 | 117.50 | 117.50 | -0.84% | 10,857 |
| Apr 15, 2026 | 118.50 | 121.00 | 116.00 | 118.50 | 118.50 | 0.42% | 24,592 |
| Apr 14, 2026 | 119.50 | 121.00 | 117.00 | 118.00 | 118.00 | - | 28,764 |
| Apr 13, 2026 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | -3.67% | 12,044 |
| Apr 10, 2026 | 119.00 | 125.00 | 118.00 | 122.50 | 122.50 | 2.94% | 20,871 |
| Apr 9, 2026 | 114.00 | 120.00 | 110.00 | 119.00 | 119.00 | 4.39% | 51,175 |
| Apr 8, 2026 | 112.00 | 118.00 | 110.00 | 114.00 | 114.00 | 1.79% | 21,744 |
| Apr 7, 2026 | 112.00 | 115.00 | 109.00 | 112.00 | 112.00 | - | 22,946 |
| Apr 2, 2026 | 112.00 | 115.00 | 109.00 | 112.00 | 112.00 | 1.20% | 4,673 |
| Apr 1, 2026 | 112.00 | 115.00 | 109.00 | 112.00 | 110.67 | - | 12,911 |
| Mar 31, 2026 | 112.00 | 115.00 | 109.00 | 112.00 | 110.67 | - | 11,740 |
| Mar 30, 2026 | 113.50 | 115.00 | 109.00 | 112.00 | 110.67 | -1.32% | 4,547 |
| Mar 27, 2026 | 112.00 | 117.00 | 110.00 | 113.50 | 112.15 | 1.34% | 42,187 |
| Mar 26, 2026 | 106.00 | 115.00 | 103.00 | 112.00 | 110.67 | 5.66% | 16,650 |
| Mar 25, 2026 | 106.00 | 109.00 | 103.00 | 106.00 | 104.74 | - | 60,836 |
| Mar 24, 2026 | 106.00 | 106.00 | 103.10 | 106.00 | 104.74 | 0.95% | 29,634 |
| Mar 23, 2026 | 105.50 | 109.00 | 102.00 | 105.00 | 103.75 | -0.47% | 34,596 |
| Mar 20, 2026 | 105.50 | 109.00 | 102.00 | 105.50 | 104.25 | - | 47,358 |
| Mar 19, 2026 | 105.50 | 109.00 | 102.00 | 105.50 | 104.25 | - | 35,716 |
| Mar 18, 2026 | 106.50 | 109.00 | 103.19 | 105.50 | 104.25 | -0.94% | 21,621 |
| Mar 17, 2026 | 101.00 | 109.00 | 100.00 | 106.50 | 105.24 | 2.40% | 72,447 |
| Mar 16, 2026 | 107.00 | 109.00 | 100.00 | 104.00 | 102.77 | -2.80% | 27,803 |
| Mar 13, 2026 | 106.50 | 110.00 | 105.50 | 107.00 | 105.73 | 0.47% | 14,433 |