Gattaca plc (AIM:GATC)
London
· Delayed Price · Currency is GBP · Price in GBX 102.50
0.00 (0.00%)
At close: Dec 5, 2025
Gattaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.00 | 107.00 | 101.00 | 106.50 | - | 3.90% | 20,740 |
| 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 |
| Oct 13, 2025 | 87.00 | 89.00 | 84.00 | 86.50 | 84.73 | -0.57% | 20,323 |
| Oct 10, 2025 | 87.00 | 85.13 | 85.00 | 87.00 | 85.22 | - | 2,675 |
| Oct 9, 2025 | 87.00 | 85.11 | 85.04 | 87.00 | 85.22 | - | 19,464 |
| Oct 8, 2025 | 87.00 | 89.00 | 85.00 | 87.00 | 85.22 | - | 28,482 |
| Oct 7, 2025 | 87.00 | 88.96 | 85.62 | 87.00 | 85.22 | - | 31,826 |
| Oct 6, 2025 | 87.00 | 89.00 | 85.00 | 87.00 | 85.22 | - | 38,493 |
| Oct 3, 2025 | 87.50 | 89.00 | 85.00 | 87.00 | 85.22 | -0.57% | 10,204 |
| Oct 2, 2025 | 87.50 | 86.50 | 86.00 | 87.50 | 85.71 | - | 22,058 |
| Oct 1, 2025 | 89.00 | 90.00 | 85.00 | 87.50 | 85.71 | -1.69% | 41,915 |
| Sep 30, 2025 | 90.00 | 92.00 | 88.13 | 89.00 | 87.17 | -1.11% | 4,069 |
| Sep 29, 2025 | 90.50 | 92.00 | 88.00 | 90.00 | 88.15 | -0.55% | 11,028 |
| Sep 26, 2025 | 90.50 | 91.00 | 89.03 | 90.50 | 88.64 | 1.69% | 3,110 |
| Sep 25, 2025 | 91.50 | 92.00 | 89.00 | 89.00 | 87.17 | -2.73% | 49,240 |
| Sep 24, 2025 | 92.50 | 94.00 | 90.50 | 91.50 | 89.62 | -1.08% | 10,042 |
| Sep 23, 2025 | 92.50 | 92.35 | 91.00 | 92.50 | 90.60 | - | 12,013 |
| Sep 22, 2025 | 93.00 | 95.00 | 91.00 | 92.50 | 90.60 | -0.54% | 6,247 |
| Sep 19, 2025 | 93.00 | 95.00 | 91.00 | 93.00 | 91.09 | - | 13,931 |
| Sep 18, 2025 | 95.50 | 96.00 | 91.00 | 93.00 | 91.09 | -2.62% | 16,011 |
| Sep 17, 2025 | 95.50 | 96.50 | 93.05 | 95.50 | 93.54 | - | 8,461 |
| Sep 16, 2025 | 95.50 | 93.55 | 93.50 | 95.50 | 93.54 | - | 2,509 |
| Sep 15, 2025 | 95.50 | 94.60 | 93.55 | 95.50 | 93.54 | - | 9,854 |
| Sep 12, 2025 | 96.50 | 95.50 | 95.35 | 95.50 | 93.54 | -1.04% | 7,148 |
| Sep 11, 2025 | 96.50 | 95.76 | 95.50 | 96.50 | 94.52 | - | 8,366 |
| Sep 10, 2025 | 97.00 | 99.00 | 95.00 | 96.50 | 94.52 | -0.52% | 13,811 |
| Sep 9, 2025 | 97.00 | 98.40 | 96.60 | 97.00 | 95.01 | - | 4,993 |
| Sep 8, 2025 | 97.00 | 98.80 | 96.40 | 97.00 | 95.01 | - | 32,457 |
| Sep 5, 2025 | 97.00 | 99.00 | 96.40 | 97.00 | 95.01 | - | 29,339 |
| Sep 4, 2025 | 97.00 | 99.00 | 95.00 | 97.00 | 95.01 | - | 20,184 |
| Sep 3, 2025 | 97.00 | 98.40 | 96.40 | 97.00 | 95.01 | 2.11% | 7,097 |
| Sep 2, 2025 | 98.50 | 99.00 | 95.00 | 95.00 | 93.05 | -3.55% | 11,908 |
| Sep 1, 2025 | 99.00 | 100.00 | 98.25 | 98.50 | 96.48 | -0.51% | 17,215 |
| Aug 29, 2025 | 99.00 | 98.60 | 98.00 | 99.00 | 96.97 | - | 5,701 |
| Aug 28, 2025 | 100.00 | 98.75 | 98.56 | 99.00 | 96.97 | -1.00% | 5,695 |
| Aug 27, 2025 | 99.00 | 104.50 | 98.00 | 100.00 | 97.95 | 1.52% | 120,324 |
| Aug 26, 2025 | 98.00 | 100.00 | 96.00 | 98.50 | 96.48 | 0.51% | 22,271 |
| Aug 22, 2025 | 98.00 | 99.96 | 96.00 | 98.00 | 95.99 | - | 3,388 |
| Aug 21, 2025 | 98.00 | 100.00 | 96.04 | 98.00 | 95.99 | - | 18,360 |
| Aug 20, 2025 | 98.00 | 100.00 | 96.04 | 98.00 | 95.99 | - | 12,900 |
| Aug 19, 2025 | 98.00 | 97.65 | 97.65 | 98.00 | 95.99 | - | 2,494 |
| Aug 18, 2025 | 98.00 | 100.00 | 97.00 | 98.00 | 95.99 | - | 1,652 |
| Aug 15, 2025 | 98.00 | 99.00 | 96.04 | 98.00 | 95.99 | - | 6,653 |
| Aug 14, 2025 | 98.00 | 100.00 | 96.00 | 98.00 | 95.99 | - | 30,313 |
| Aug 13, 2025 | 98.00 | 98.37 | 96.00 | 98.00 | 95.99 | - | 22,843 |
| Aug 12, 2025 | 98.00 | 100.00 | 96.85 | 98.00 | 95.99 | - | 18,806 |
| Aug 11, 2025 | 98.00 | 102.00 | 96.85 | 98.00 | 95.99 | -1.51% | 16,644 |
| Aug 8, 2025 | 97.00 | 100.00 | 95.00 | 99.50 | 97.46 | -0.50% | 30,335 |
| Aug 7, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 97.95 | 3.09% | 38,276 |
| Aug 6, 2025 | 97.50 | 99.95 | 96.15 | 97.00 | 95.01 | -0.51% | 35,724 |
| Aug 5, 2025 | 90.50 | 100.00 | 90.00 | 97.50 | 95.50 | 10.17% | 225,182 |
| Aug 4, 2025 | 89.50 | 90.97 | 88.00 | 88.50 | 86.68 | -1.12% | 39,246 |
| Aug 1, 2025 | 90.00 | 91.00 | 88.00 | 89.50 | 87.66 | -0.56% | 17,827 |
| Jul 31, 2025 | 90.00 | 89.20 | 88.00 | 90.00 | 88.15 | - | 19,774 |
| Jul 30, 2025 | 90.00 | 91.89 | 88.00 | 90.00 | 88.15 | - | 19,580 |
| Jul 29, 2025 | 90.50 | 89.55 | 88.60 | 90.00 | 88.15 | -0.55% | 4,787 |
| Jul 28, 2025 | 90.50 | 91.75 | 88.00 | 90.50 | 88.64 | -1.63% | 19,034 |
| Jul 25, 2025 | 88.00 | 93.95 | 88.00 | 92.00 | 90.11 | 4.55% | 46,336 |
| Jul 24, 2025 | 81.50 | 89.00 | 81.20 | 88.00 | 86.19 | 7.98% | 59,088 |
| Jul 23, 2025 | 81.50 | 81.25 | 81.25 | 81.50 | 79.83 | - | 838 |
| Jul 22, 2025 | 81.50 | 83.00 | 81.25 | 81.50 | 79.83 | - | 1,900 |
| Jul 21, 2025 | 81.50 | 82.97 | 80.00 | 81.50 | 79.83 | - | 1,033 |
| Jul 18, 2025 | 81.50 | 81.25 | 80.00 | 81.50 | 79.83 | - | 4,507 |