Gattaca plc (GATC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:05PM BST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 93.80 | 94.00 | 88.00 | 89.50 | 89.50 | 37,738 |
| 01 July 2024 | 92.50 | 93.00 | 92.00 | 93.00 | 93.00 | 52,467 |
| 28 June 2024 | 92.50 | 93.00 | 92.00 | 92.50 | 92.50 | 2,754 |
| 27 June 2024 | 92.50 | 92.00 | 92.00 | 92.50 | 92.50 | 10,726 |
| 26 June 2024 | 92.50 | 93.00 | 92.00 | 92.50 | 92.50 | 29,603 |
| 25 June 2024 | 91.00 | 92.00 | 91.35 | 92.50 | 92.50 | 17,721 |
| 24 June 2024 | 89.50 | 90.90 | 89.10 | 91.00 | 91.00 | 30,297 |
| 21 June 2024 | 90.50 | 89.80 | 89.15 | 90.50 | 90.50 | 11,121 |
| 20 June 2024 | 90.50 | 89.40 | 89.10 | 90.50 | 90.50 | 33,336 |
| 19 June 2024 | 90.50 | 90.25 | 89.17 | 90.50 | 90.50 | 10,128 |
| 18 June 2024 | 90.50 | 90.25 | 89.00 | 90.50 | 90.50 | 40,251 |
| 17 June 2024 | 90.50 | 90.00 | 89.15 | 90.00 | 90.00 | 21,435 |
| 14 June 2024 | 90.50 | 92.00 | 89.10 | 90.50 | 90.50 | 1,496 |
| 13 June 2024 | 90.50 | 89.10 | 89.10 | 90.50 | 90.50 | 4,521 |
| 12 June 2024 | 89.00 | 90.00 | 89.00 | 91.00 | 91.00 | 39,902 |
| 11 June 2024 | 89.00 | 88.28 | 88.00 | 89.00 | 89.00 | 6,193 |
| 10 June 2024 | 88.50 | 89.00 | 88.00 | 89.00 | 89.00 | 16,130 |
| 07 June 2024 | 88.00 | 89.00 | 87.10 | 88.50 | 88.50 | 38,703 |
| 06 June 2024 | 88.00 | 89.00 | 87.50 | 87.80 | 87.80 | 10,870 |
| 05 June 2024 | 88.00 | 88.63 | 87.00 | 88.00 | 88.00 | 16,677 |
| 04 June 2024 | 89.50 | 89.90 | 87.00 | 88.00 | 88.00 | 23,866 |
| 03 June 2024 | 90.00 | 90.00 | 88.32 | 89.50 | 89.50 | 65,249 |
| 31 May 2024 | 91.50 | 93.00 | 88.00 | 89.60 | 89.60 | 59,598 |
| 30 May 2024 | 91.50 | 91.35 | 89.40 | 91.50 | 91.50 | 11,221 |
| 29 May 2024 | 91.50 | 90.25 | 90.25 | 91.50 | 91.50 | 1,348 |
| 28 May 2024 | 92.00 | 92.00 | 90.00 | 91.50 | 91.50 | 19,131 |
| 24 May 2024 | 91.50 | 92.00 | 91.25 | 92.00 | 92.00 | 16,866 |
| 23 May 2024 | 92.00 | 91.00 | 90.00 | 91.50 | 91.50 | 21,507 |
| 22 May 2024 | 92.00 | 91.82 | 91.10 | 92.00 | 92.00 | 8,438 |
| 21 May 2024 | 93.00 | 92.30 | 91.00 | 92.00 | 92.00 | 24,204 |
| 20 May 2024 | 92.00 | 92.50 | 90.20 | 93.00 | 93.00 | 14,559 |
| 17 May 2024 | 92.00 | 92.70 | 92.70 | 92.00 | 92.00 | 580 |
| 16 May 2024 | 92.00 | 94.00 | 90.20 | 92.00 | 92.00 | 19,466 |
| 15 May 2024 | 90.50 | 93.50 | 90.43 | 92.00 | 92.00 | 9,915 |
| 14 May 2024 | 94.00 | 94.00 | 88.80 | 90.50 | 90.50 | 106,957 |
| 13 May 2024 | 94.00 | 95.40 | 92.00 | 94.00 | 94.00 | 21,303 |
| 10 May 2024 | 97.00 | 96.10 | 93.00 | 96.00 | 96.00 | 51,678 |
| 09 May 2024 | 97.00 | 98.00 | 95.71 | 98.00 | 98.00 | 28,232 |
| 08 May 2024 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 59,406 |
| 07 May 2024 | 95.00 | 95.90 | 94.40 | 96.00 | 96.00 | 44,319 |
| 03 May 2024 | 94.50 | 95.50 | 93.65 | 95.00 | 95.00 | 37,128 |
| 02 May 2024 | 94.50 | 95.00 | 93.00 | 94.50 | 94.50 | 15,038 |
| 01 May 2024 | 95.50 | 95.30 | 94.90 | 94.50 | 94.50 | 65,661 |
| 30 Apr 2024 | 93.00 | 96.00 | 92.10 | 95.50 | 95.50 | 63,759 |
| 29 Apr 2024 | 93.00 | 93.40 | 92.10 | 93.00 | 93.00 | 15,761 |
| 26 Apr 2024 | 93.00 | 93.49 | 92.10 | 93.00 | 93.00 | 12,148 |
| 25 Apr 2024 | 92.00 | 93.70 | 91.50 | 93.00 | 93.00 | 12,343 |
| 24 Apr 2024 | 95.00 | 97.00 | 90.00 | 92.00 | 92.00 | 242,276 |
| 23 Apr 2024 | 98.00 | 100.00 | 94.06 | 95.00 | 95.00 | 102,912 |
| 22 Apr 2024 | 99.50 | 97.65 | 97.00 | 98.00 | 98.00 | 56,222 |
| 19 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 18 Apr 2024 | 99.40 | 101.00 | 96.50 | 99.50 | 99.50 | 32,427 |
| 17 Apr 2024 | 102.50 | 102.00 | 96.72 | 99.40 | 99.40 | 80,573 |
| 16 Apr 2024 | 102.50 | 105.00 | 98.00 | 102.50 | 102.50 | 61,735 |
| 15 Apr 2024 | 105.00 | 104.50 | 102.00 | 105.00 | 105.00 | 15,334 |
| 12 Apr 2024 | 105.00 | 103.00 | 102.00 | 102.00 | 102.00 | 1,674 |
| 11 Apr 2024 | 105.00 | 104.90 | 103.40 | 105.00 | 105.00 | 4,800 |
| 10 Apr 2024 | 105.00 | 105.90 | 102.00 | 105.00 | 105.00 | 32,722 |
| 09 Apr 2024 | 105.00 | 105.90 | 102.30 | 105.00 | 105.00 | 7,187 |
| 08 Apr 2024 | 105.50 | 107.00 | 102.25 | 105.00 | 105.00 | 47,585 |
| 05 Apr 2024 | 105.50 | 104.11 | 103.25 | 105.50 | 105.50 | 3,293 |
| 04 Apr 2024 | 107.50 | 104.20 | 104.00 | 106.00 | 106.00 | 23,604 |
| 03 Apr 2024 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 18,145 |
| 02 Apr 2024 | 106.50 | 110.00 | 103.00 | 107.50 | 107.50 | 30,918 |
| 28 Mar 2024 | 106.50 | 103.00 | 103.00 | 106.50 | 106.50 | 300 |
| 27 Mar 2024 | 106.50 | 106.00 | 103.00 | 106.50 | 106.50 | 18,189 |
| 26 Mar 2024 | 106.50 | 103.35 | 103.00 | 106.50 | 106.50 | 10,329 |
| 25 Mar 2024 | 104.00 | 106.50 | 103.00 | 106.50 | 106.50 | 16,809 |
| 22 Mar 2024 | 107.50 | 110.00 | 102.00 | 104.00 | 104.00 | 28,261 |
| 21 Mar 2024 | 112.50 | 111.10 | 105.00 | 107.50 | 107.50 | 22,210 |
| 20 Mar 2024 | 112.50 | 111.00 | 106.00 | 112.50 | 112.50 | 6,268 |
| 19 Mar 2024 | 112.50 | 111.20 | 110.00 | 112.50 | 112.50 | 8,340 |
| 18 Mar 2024 | 112.50 | 111.50 | 110.00 | 112.50 | 112.50 | 5,427 |
| 15 Mar 2024 | 112.50 | 111.00 | 105.00 | 112.50 | 112.50 | 4,755 |
| 14 Mar 2024 | 112.50 | 111.50 | 109.84 | 112.50 | 112.50 | 11,783 |
| 13 Mar 2024 | 112.50 | 111.70 | 110.00 | 112.50 | 112.50 | 4,618 |
| 12 Mar 2024 | 112.50 | 111.90 | 108.00 | 112.50 | 112.50 | 9,097 |
| 11 Mar 2024 | 113.50 | 112.50 | 110.13 | 112.50 | 112.50 | 20,155 |
| 08 Mar 2024 | 112.50 | 114.00 | 110.25 | 113.50 | 113.50 | 13,153 |
| 07 Mar 2024 | 107.50 | 112.50 | 105.00 | 112.50 | 112.50 | 36,082 |
| 06 Mar 2024 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 19,345 |
| 05 Mar 2024 | 111.00 | 108.00 | 105.00 | 107.50 | 107.50 | 12,356 |
| 04 Mar 2024 | 111.00 | 108.00 | 107.00 | 111.00 | 111.00 | 10,719 |
| 01 Mar 2024 | 110.50 | 115.00 | 108.00 | 111.00 | 111.00 | 1,378 |
| 29 Feb 2024 | 110.50 | 108.66 | 106.00 | 110.50 | 110.50 | 15,669 |
| 28 Feb 2024 | 111.50 | 110.00 | 109.00 | 110.50 | 110.50 | 2,063 |
| 27 Feb 2024 | 111.50 | 115.00 | 108.00 | 111.50 | 111.50 | 29,705 |
| 26 Feb 2024 | 111.50 | 111.00 | 108.00 | 111.50 | 111.50 | 5,175 |
| 23 Feb 2024 | 111.00 | 115.00 | 107.75 | 111.50 | 111.50 | 25,743 |
| 22 Feb 2024 | 111.00 | 110.60 | 107.75 | 111.00 | 111.00 | 16,113 |
| 21 Feb 2024 | 110.00 | 115.00 | 108.10 | 111.00 | 111.00 | 8,104 |
| 20 Feb 2024 | 111.00 | 110.00 | 108.00 | 111.00 | 111.00 | 2,215 |
| 19 Feb 2024 | 110.00 | 111.40 | 105.00 | 111.00 | 111.00 | 21,019 |
| 16 Feb 2024 | 110.50 | 115.00 | 106.00 | 110.00 | 110.00 | 24,923 |
| 15 Feb 2024 | 122.50 | 123.90 | 107.00 | 109.00 | 109.00 | 118,121 |
| 14 Feb 2024 | 111.00 | 125.00 | 111.15 | 125.00 | 125.00 | 57,570 |
| 13 Feb 2024 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 33,482 |
| 12 Feb 2024 | 111.00 | 111.15 | 110.00 | 111.00 | 111.00 | 34,950 |
| 09 Feb 2024 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 16,680 |
| 08 Feb 2024 | 109.50 | 111.00 | 107.00 | 111.00 | 111.00 | 27,692 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.