Gattaca plc (AIM:GATC)
London
· Delayed Price · Currency is GBP · Price in GBX 116.50
+1.00 (0.87%)
Mar 5, 2026, 3:45 PM GMT
Gattaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 114.50 | 120.00 | 113.00 | 113.00 | - | -2.16% | 11,927 |
| Mar 4, 2026 | 107.50 | 120.00 | 105.58 | 115.50 | 115.50 | 7.44% | 74,967 |
| Mar 3, 2026 | 121.50 | 123.00 | 106.00 | 107.50 | 107.50 | -11.52% | 75,558 |
| Mar 2, 2026 | 129.50 | 130.00 | 118.50 | 121.50 | 121.50 | -4.71% | 39,012 |
| Feb 27, 2026 | 126.50 | 132.00 | 125.00 | 127.50 | 127.50 | 0.79% | 71,073 |
| Feb 26, 2026 | 122.00 | 130.00 | 118.00 | 126.50 | 126.50 | 3.69% | 43,082 |
| Feb 25, 2026 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | - | 15,850 |
| Feb 24, 2026 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | - | 9,998 |
| Feb 23, 2026 | 121.50 | 125.00 | 118.00 | 122.00 | 122.00 | 0.41% | 35,350 |
| Feb 20, 2026 | 121.50 | 125.00 | 118.00 | 121.50 | 121.50 | - | 12,163 |
| Feb 19, 2026 | 122.00 | 125.00 | 118.50 | 121.50 | 121.50 | 0.41% | 48,353 |
| Feb 18, 2026 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | - | 19,148 |
| Feb 17, 2026 | 117.00 | 123.70 | 114.00 | 121.00 | 121.00 | 4.31% | 29,476 |
| Feb 16, 2026 | 124.00 | 128.00 | 113.50 | 116.00 | 116.00 | -6.45% | 40,595 |
| Feb 13, 2026 | 124.00 | 128.00 | 121.50 | 124.00 | 124.00 | -1.98% | 3,440 |
| Feb 12, 2026 | 127.50 | 130.00 | 122.55 | 126.50 | 126.50 | 0.40% | 73,561 |
| Feb 11, 2026 | 124.50 | 126.00 | 126.00 | 126.00 | 126.00 | 3.28% | 72,540 |
| Feb 10, 2026 | 115.00 | 126.00 | 122.00 | 122.00 | 122.00 | 2.09% | 31,733 |
| Feb 9, 2026 | 121.00 | 125.00 | 115.00 | 119.50 | 119.50 | -1.24% | 17,051 |
| Feb 6, 2026 | 121.00 | 124.90 | 118.00 | 121.00 | 121.00 | - | 43,189 |
| Feb 5, 2026 | 121.09 | 124.00 | 123.00 | 121.00 | 121.00 | -0.82% | 39,560 |
| Feb 4, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 3,998 |
| Feb 3, 2026 | 121.00 | 124.00 | 118.00 | 122.00 | 122.00 | 0.83% | 16,740 |
| Feb 2, 2026 | 118.00 | 120.00 | 120.00 | 121.00 | 121.00 | -0.82% | 28,395 |
| Jan 30, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 25,843 |
| Jan 29, 2026 | 117.50 | 124.00 | 115.00 | 122.00 | 122.00 | 3.83% | 88,611 |
| Jan 28, 2026 | 117.66 | 118.00 | 118.00 | 117.50 | 117.50 | 0.86% | 30,424 |
| Jan 27, 2026 | 115.33 | 119.44 | 115.00 | 116.50 | 116.50 | 0.43% | 37,104 |
| Jan 26, 2026 | 107.50 | 119.50 | 105.00 | 116.00 | 116.00 | 7.91% | 135,057 |
| Jan 23, 2026 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 37,812 |
| Jan 22, 2026 | 112.00 | 115.00 | 105.00 | 107.50 | 107.50 | -4.02% | 30,916 |
| Jan 21, 2026 | 110.05 | 115.00 | 108.50 | 112.00 | 112.00 | -0.44% | 32,513 |
| Jan 20, 2026 | 110.00 | 115.00 | 108.00 | 112.50 | 112.50 | 2.27% | 55,950 |
| Jan 19, 2026 | 106.50 | 113.00 | 105.00 | 110.00 | 110.00 | 2.80% | 41,076 |
| Jan 16, 2026 | 108.90 | 112.00 | 112.00 | 107.00 | 107.00 | -2.28% | 50,449 |
| Jan 15, 2026 | 109.50 | 111.84 | 107.25 | 109.50 | 109.50 | - | 23,266 |
| Jan 14, 2026 | 115.00 | 117.50 | 108.50 | 109.50 | 109.50 | -6.01% | 94,400 |
| Jan 13, 2026 | 116.50 | 118.90 | 115.00 | 116.50 | 116.50 | - | 94,291 |
| Jan 12, 2026 | 115.50 | 118.00 | 114.00 | 116.50 | 116.50 | 0.87% | 59,102 |
| Jan 9, 2026 | 113.50 | 117.38 | 112.00 | 115.50 | 115.50 | 1.76% | 66,012 |
| Jan 8, 2026 | 108.50 | 115.00 | 109.19 | 113.50 | 113.50 | 4.61% | 96,983 |
| Jan 7, 2026 | 110.50 | 112.00 | 106.00 | 108.50 | 108.50 | -1.81% | 67,321 |
| Jan 6, 2026 | 110.50 | 112.00 | 109.00 | 110.50 | 110.50 | - | 172,895 |
| Jan 5, 2026 | 106.00 | 115.00 | 104.00 | 110.50 | 110.50 | 4.25% | 252,273 |
| Jan 2, 2026 | 91.95 | 110.00 | 88.00 | 106.00 | 106.00 | 17.78% | 391,826 |
| Dec 31, 2025 | 91.40 | 91.76 | 91.40 | 90.00 | 90.00 | - | 10,575 |
| Dec 30, 2025 | 90.00 | 91.50 | 91.25 | 90.00 | 90.00 | - | 12,607 |
| Dec 29, 2025 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 68,832 |
| Dec 24, 2025 | 89.50 | 92.00 | 88.43 | 90.00 | 90.00 | 0.56% | 39,820 |
| Dec 23, 2025 | 88.50 | 92.00 | 88.35 | 89.50 | 89.50 | 1.13% | 8,457 |
| Dec 22, 2025 | 92.00 | 92.00 | 88.00 | 88.50 | 88.50 | -3.28% | 32,274 |
| Dec 19, 2025 | 92.00 | 95.00 | 88.00 | 91.50 | 91.50 | -0.54% | 10,670 |
| Dec 18, 2025 | 93.50 | 93.50 | 89.00 | 92.00 | 92.00 | - | 23,870 |
| Dec 17, 2025 | 94.00 | 92.00 | 92.00 | 92.00 | 92.00 | -4.17% | 36,086 |
| Dec 16, 2025 | 97.00 | 97.50 | 94.00 | 96.00 | 96.00 | -1.03% | 8,271 |
| Dec 15, 2025 | 98.00 | 100.00 | 95.00 | 97.00 | 97.00 | -1.02% | 9,171 |
| Dec 12, 2025 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | - | 6,081 |
| Dec 11, 2025 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | -1.01% | 26,305 |
| Dec 10, 2025 | 99.00 | 101.94 | 97.00 | 99.00 | 99.00 | - | 5,848 |
| Dec 9, 2025 | 100.00 | 102.00 | 97.00 | 99.00 | 99.00 | -1.00% | 7,406 |
| Dec 8, 2025 | 102.50 | 101.12 | 98.00 | 100.00 | 100.00 | -2.44% | 30,608 |
| Dec 5, 2025 | 102.50 | 108.40 | 101.00 | 102.50 | 102.50 | - | 72,769 |
| Dec 4, 2025 | 102.50 | 106.25 | 100.60 | 102.50 | 102.50 | 4.59% | 56,670 |
| Dec 3, 2025 | 97.50 | 104.50 | 95.99 | 98.00 | 98.00 | 0.51% | 48,816 |
| Dec 2, 2025 | 96.00 | 98.00 | 98.00 | 97.50 | 97.50 | 1.56% | 2,005 |
| Dec 1, 2025 | 96.00 | 95.99 | 95.10 | 96.00 | 96.00 | - | 3,395 |
| Nov 28, 2025 | 96.00 | 95.00 | 94.00 | 96.00 | 96.00 | - | 6,377 |
| Nov 27, 2025 | 96.50 | 96.50 | 95.50 | 96.00 | 96.00 | -0.52% | 18,406 |
| Nov 26, 2025 | 95.00 | 97.90 | 94.00 | 96.50 | 96.50 | 1.58% | 27,241 |
| Nov 25, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 5,022 |
| Nov 24, 2025 | 95.00 | 96.00 | 94.46 | 95.00 | 95.00 | -1.04% | 5,328 |
| Nov 21, 2025 | 96.00 | 97.00 | 94.46 | 96.00 | 96.00 | - | 40,431 |
| Nov 20, 2025 | 96.00 | 98.00 | 95.35 | 96.00 | 96.00 | - | 16,468 |
| Nov 19, 2025 | 95.50 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 69,660 |
| Nov 18, 2025 | 92.50 | 97.00 | 91.00 | 95.00 | 95.00 | 2.70% | 68,704 |
| Nov 17, 2025 | 92.00 | 94.00 | 93.88 | 92.50 | 92.50 | 0.54% | 12,306 |
| Nov 14, 2025 | 91.50 | 94.50 | 89.00 | 92.00 | 92.00 | 0.55% | 36,026 |
| Nov 13, 2025 | 91.50 | 92.89 | 89.50 | 91.50 | 91.50 | - | 49,766 |
| Nov 12, 2025 | 90.50 | 93.50 | 89.65 | 91.50 | 91.50 | 1.10% | 36,516 |
| Nov 11, 2025 | 92.00 | 92.11 | 89.28 | 90.50 | 90.50 | -2.16% | 115,231 |
| Nov 10, 2025 | 93.00 | 94.00 | 92.00 | 92.50 | 92.50 | -0.54% | 95,891 |
| Nov 7, 2025 | 93.00 | 93.75 | 92.00 | 93.00 | 93.00 | - | 51,372 |
| Nov 6, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 26,291 |
| Nov 5, 2025 | 94.50 | 97.00 | 92.00 | 93.00 | 93.00 | -1.59% | 59,676 |
| Nov 4, 2025 | 95.50 | 97.00 | 92.04 | 94.50 | 94.50 | -1.05% | 49,350 |
| Nov 3, 2025 | 95.50 | 96.40 | 94.00 | 95.50 | 95.50 | - | 44,324 |
| Oct 31, 2025 | 96.00 | 97.96 | 94.00 | 95.50 | 95.50 | 1.60% | 47,669 |
| Oct 30, 2025 | 97.50 | 100.00 | 94.00 | 94.00 | 94.00 | -3.59% | 15,932 |
| Oct 29, 2025 | 98.50 | 100.00 | 96.25 | 97.50 | 95.50 | 1.04% | 51,432 |
| Oct 28, 2025 | 97.50 | 102.00 | 96.50 | 96.50 | 94.52 | -1.03% | 55,975 |
| Oct 27, 2025 | 92.50 | 100.00 | 94.03 | 97.50 | 95.50 | 5.41% | 53,901 |
| Oct 24, 2025 | 92.50 | 95.00 | 90.00 | 92.50 | 90.60 | - | 6,373 |
| Oct 23, 2025 | 87.00 | 96.00 | 85.00 | 92.50 | 90.60 | 9.47% | 144,438 |
| Oct 22, 2025 | 84.50 | 87.00 | 82.00 | 84.50 | 82.77 | - | 7,428 |
| Oct 21, 2025 | 84.50 | 86.40 | 80.50 | 84.50 | 82.77 | - | 12,650 |
| Oct 20, 2025 | 84.50 | 87.00 | 85.00 | 84.50 | 82.77 | - | 31,065 |
| Oct 17, 2025 | 86.50 | 85.50 | 82.00 | 84.50 | 82.77 | -2.31% | 27,629 |
| Oct 16, 2025 | 86.50 | 86.50 | 84.00 | 86.50 | 84.73 | - | 13,310 |
| Oct 15, 2025 | 86.50 | 88.00 | 85.03 | 86.50 | 84.73 | - | 356 |
| Oct 14, 2025 | 86.50 | 88.00 | 85.00 | 86.50 | 84.73 | - | 12,977 |