Gattaca plc (AIM:GATC)
London · Delayed Price · Currency is GBP · Price in GBX 114.00
-0.50 (-0.44%)
May 6, 2026, 3:15 PM GMT
Gattaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,592 |
| 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 | - | 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 |
| Mar 12, 2026 | 110.00 | 110.00 | 105.00 | 106.50 | 105.24 | -3.18% | 42,116 |
| Mar 11, 2026 | 110.00 | 114.00 | 106.00 | 110.00 | 108.69 | - | 8,305 |
| Mar 10, 2026 | 109.00 | 114.00 | 106.00 | 110.00 | 108.69 | 0.92% | 4,807 |
| Mar 9, 2026 | 114.50 | 116.00 | 106.00 | 109.00 | 107.71 | -6.44% | 42,150 |
| Mar 6, 2026 | 116.50 | 120.00 | 119.73 | 116.50 | 115.12 | - | 14,814 |
| Mar 5, 2026 | 115.50 | 120.00 | 113.00 | 116.50 | 115.12 | 0.87% | 8,752 |
| Mar 4, 2026 | 107.50 | 120.00 | 105.58 | 115.50 | 114.13 | 7.44% | 74,967 |
| Mar 3, 2026 | 121.50 | 123.00 | 106.00 | 107.50 | 106.22 | -11.52% | 75,558 |
| Mar 2, 2026 | 127.50 | 130.00 | 118.50 | 121.50 | 120.06 | -4.71% | 39,009 |
| Feb 27, 2026 | 126.50 | 132.00 | 125.00 | 127.50 | 125.99 | 0.79% | 71,073 |
| Feb 26, 2026 | 122.00 | 130.00 | 118.00 | 126.50 | 125.00 | 3.69% | 43,082 |
| Feb 25, 2026 | 122.00 | 125.00 | 119.00 | 122.00 | 120.55 | - | 15,850 |
| Feb 24, 2026 | 122.00 | 125.00 | 119.00 | 122.00 | 120.55 | - | 9,998 |
| Feb 23, 2026 | 121.50 | 125.00 | 118.00 | 122.00 | 120.55 | 0.41% | 35,350 |
| Feb 20, 2026 | 121.50 | 125.00 | 118.00 | 121.50 | 120.06 | - | 12,163 |