Gattaca plc (AIM:GATC)
London
· Delayed Price · Currency is GBP · Price in GBX 115.00
-2.50 (-2.13%)
Apr 28, 2026, 4:28 PM GMT
Gattaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 117.50 | 120.00 | 115.00 | 115.00 | - | -2.13% | 655 |
| 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 |
| Feb 19, 2026 | 122.00 | 125.00 | 118.50 | 121.50 | 120.06 | 0.41% | 48,353 |
| Feb 18, 2026 | 121.00 | 124.00 | 120.00 | 121.00 | 119.56 | - | 19,148 |
| Feb 17, 2026 | 117.00 | 123.70 | 114.00 | 121.00 | 119.56 | 4.31% | 29,476 |
| Feb 16, 2026 | 124.00 | 128.00 | 113.50 | 116.00 | 114.62 | -6.45% | 40,595 |
| Feb 13, 2026 | 124.00 | 128.00 | 121.50 | 124.00 | 122.53 | -1.98% | 3,440 |
| Feb 12, 2026 | 127.50 | 130.00 | 122.55 | 126.50 | 125.00 | 0.40% | 104,561 |
| Feb 11, 2026 | 122.50 | 130.00 | 122.00 | 126.00 | 124.50 | 3.28% | 90,422 |
| Feb 10, 2026 | 119.50 | 126.00 | 115.00 | 122.00 | 120.55 | 2.09% | 31,731 |
| Feb 9, 2026 | 121.00 | 125.00 | 115.00 | 119.50 | 118.08 | -1.24% | 17,051 |
| Feb 6, 2026 | 121.00 | 124.90 | 118.00 | 121.00 | 119.56 | - | 43,189 |
| Feb 5, 2026 | 122.00 | 124.00 | 118.00 | 121.00 | 119.56 | -0.82% | 39,560 |
| Feb 4, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 120.55 | - | 3,998 |
| Feb 3, 2026 | 121.00 | 124.00 | 118.00 | 122.00 | 120.55 | 0.83% | 16,740 |
| Feb 2, 2026 | 121.00 | 123.00 | 118.00 | 121.00 | 119.56 | -0.82% | 28,395 |
| Jan 30, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 120.55 | - | 25,843 |
| Jan 29, 2026 | 117.50 | 124.00 | 115.00 | 122.00 | 120.55 | 3.83% | 88,611 |
| Jan 28, 2026 | 116.50 | 120.00 | 115.00 | 117.50 | 116.10 | 0.86% | 30,423 |
| Jan 27, 2026 | 117.50 | 119.44 | 115.00 | 116.50 | 115.12 | 0.43% | 37,106 |
| Jan 26, 2026 | 107.50 | 119.50 | 105.00 | 116.00 | 114.62 | 7.91% | 135,057 |
| Jan 23, 2026 | 107.50 | 110.00 | 105.00 | 107.50 | 106.22 | - | 37,812 |
| Jan 22, 2026 | 112.00 | 115.00 | 105.00 | 107.50 | 106.22 | -4.02% | 30,916 |
| Jan 21, 2026 | 112.50 | 115.00 | 108.50 | 112.00 | 110.67 | -0.44% | 32,512 |
| Jan 20, 2026 | 110.00 | 115.00 | 108.00 | 112.50 | 111.16 | 2.27% | 55,950 |
| Jan 19, 2026 | 106.50 | 113.00 | 105.00 | 110.00 | 108.69 | 2.80% | 41,076 |
| Jan 16, 2026 | 109.50 | 117.03 | 107.00 | 107.00 | 105.73 | -2.28% | 50,448 |
| Jan 15, 2026 | 109.50 | 111.84 | 107.25 | 109.50 | 108.20 | - | 23,266 |
| Jan 14, 2026 | 116.50 | 117.50 | 108.50 | 109.50 | 108.20 | -6.01% | 94,400 |
| Jan 13, 2026 | 116.50 | 118.90 | 115.00 | 116.50 | 115.12 | - | 94,291 |
| Jan 12, 2026 | 115.50 | 118.00 | 114.00 | 116.50 | 115.12 | 0.87% | 65,102 |
| Jan 9, 2026 | 113.50 | 117.38 | 112.00 | 115.50 | 114.13 | 1.76% | 66,012 |
| Jan 8, 2026 | 108.50 | 115.00 | 109.19 | 113.50 | 112.15 | 4.61% | 96,983 |
| Jan 7, 2026 | 110.50 | 112.00 | 106.00 | 108.50 | 107.21 | -1.81% | 67,321 |
| Jan 6, 2026 | 110.50 | 112.00 | 109.00 | 110.50 | 109.19 | - | 172,895 |
| Jan 5, 2026 | 106.00 | 115.00 | 104.00 | 110.50 | 109.19 | 4.25% | 252,273 |
| Jan 2, 2026 | 90.00 | 110.00 | 88.00 | 106.00 | 104.74 | 17.78% | 391,826 |
| Dec 31, 2025 | 90.00 | 91.76 | 91.40 | 90.00 | 88.93 | - | 10,575 |
| Dec 30, 2025 | 90.00 | 91.50 | 91.25 | 90.00 | 88.93 | - | 12,607 |
| Dec 29, 2025 | 90.00 | 92.00 | 88.00 | 90.00 | 88.93 | - | 68,832 |
| Dec 24, 2025 | 89.50 | 92.00 | 88.43 | 90.00 | 88.93 | 0.56% | 39,820 |
| Dec 23, 2025 | 88.50 | 92.00 | 88.35 | 89.50 | 88.44 | 1.13% | 8,457 |
| Dec 22, 2025 | 91.50 | 92.00 | 88.00 | 88.50 | 87.45 | -3.28% | 32,274 |
| Dec 19, 2025 | 92.00 | 95.00 | 88.00 | 91.50 | 90.41 | -0.54% | 10,670 |
| Dec 18, 2025 | 93.50 | 93.50 | 89.00 | 92.00 | 90.91 | - | 60,369 |
| Dec 17, 2025 | 96.00 | 96.00 | 92.00 | 92.00 | 90.91 | -4.17% | 36,086 |
| Dec 16, 2025 | 97.00 | 97.50 | 94.00 | 96.00 | 94.86 | -1.03% | 8,271 |
| Dec 15, 2025 | 98.00 | 100.00 | 95.00 | 97.00 | 95.85 | -1.02% | 9,171 |
| Dec 12, 2025 | 98.00 | 100.00 | 96.00 | 98.00 | 96.84 | - | 6,081 |
| Dec 11, 2025 | 99.00 | 100.00 | 96.00 | 98.00 | 96.84 | -1.01% | 26,305 |
| Dec 10, 2025 | 99.00 | 101.94 | 97.00 | 99.00 | 97.82 | - | 5,848 |
| Dec 9, 2025 | 100.00 | 102.00 | 97.00 | 99.00 | 97.82 | -1.00% | 7,406 |
| Dec 8, 2025 | 102.50 | 101.12 | 98.00 | 100.00 | 98.81 | -2.44% | 30,608 |
| Dec 5, 2025 | 102.50 | 108.40 | 101.00 | 102.50 | 101.28 | - | 72,769 |
| Dec 4, 2025 | 102.50 | 106.25 | 100.60 | 102.50 | 101.28 | 4.59% | 56,670 |
| Dec 3, 2025 | 97.50 | 104.50 | 95.99 | 98.00 | 96.84 | 0.51% | 48,816 |