Gattaca plc (AIM:GATC)
London · Delayed Price · Currency is GBP · Price in GBX 153.00
+1.50 (0.99%)
Jul 6, 2026, 4:35 PM GMT
Gattaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 149.50 | 150.00 | 145.00 | 147.50 | 147.50 | -1.01% | 27,931 |
| Jun 4, 2026 | 145.50 | 152.30 | 145.00 | 149.00 | 149.00 | 2.05% | 35,089 |
| Jun 3, 2026 | 153.00 | 154.00 | 145.00 | 146.00 | 146.00 | -4.58% | 51,644 |
| Jun 2, 2026 | 143.50 | 155.00 | 140.00 | 153.00 | 153.00 | 3.38% | 74,512 |
| Jun 1, 2026 | 143.50 | 148.00 | 140.00 | 148.00 | 148.00 | 3.14% | 9,744 |
| May 29, 2026 | 143.50 | 147.00 | 140.00 | 143.50 | 143.50 | - | 35,835 |
| May 28, 2026 | 142.50 | 146.00 | 140.00 | 143.50 | 143.50 | -1.03% | 17,816 |
| May 27, 2026 | 145.00 | 147.00 | 140.00 | 145.00 | 145.00 | - | 30,434 |
| 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 |