Gattaca plc GATC
LSE · United Kingdom · Commercial Services
GBp 142.00+2.00 (+1.43%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 140.00 | -1.75% | GBp 142.50 | GBp 144.00 | GBp 140.00 | 21.44K |
| 2026-09-29 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 145.00 | GBp 144.95 | 528 |
| 2026-09-28 | GBp 142.50 | -0.35% | GBp 143.00 | GBp 146.00 | GBp 141.50 | 7.90K |
| 2026-09-25 | GBp 143.00 | +3.62% | GBp 138.00 | GBp 146.00 | GBp 138.00 | 43.87K |
| 2026-09-24 | GBp 138.00 | -1.43% | GBp 137.50 | GBp 140.00 | GBp 136.00 | 9.85K |
| 2026-09-23 | GBp 140.00 | -0.71% | GBp 141.00 | GBp 142.00 | GBp 135.50 | 42.34K |
| 2026-09-22 | GBp 141.00 | -3.09% | GBp 145.50 | GBp 146.00 | GBp 140.00 | 17.17K |
| 2026-09-21 | GBp 145.50 | -2.35% | GBp 149.00 | GBp 149.00 | GBp 144.15 | 31.70K |
| 2026-09-18 | GBp 149.00 | -2.61% | GBp 153.00 | GBp 154.00 | GBp 146.00 | 20.88K |
| 2026-09-17 | GBp 153.00 | -1.61% | GBp 155.50 | GBp 158.00 | GBp 151.00 | 7.83K |
| 2026-09-16 | GBp 155.50 | 0.00% | GBp 155.50 | GBp 158.00 | GBp 153.00 | 16.16K |
| 2026-09-15 | GBp 155.50 | 0.00% | GBp 155.50 | GBp 158.00 | GBp 153.00 | 13.10K |
| 2026-09-14 | GBp 155.50 | +2.98% | GBp 150.50 | GBp 160.00 | GBp 150.00 | 46.73K |
| 2026-09-11 | GBp 151.00 | +0.33% | GBp 150.50 | GBp 153.00 | GBp 148.00 | 10.08K |
| 2026-09-10 | GBp 150.50 | -0.33% | GBp 151.50 | GBp 153.00 | GBp 148.21 | 35.31K |
| 2026-09-09 | GBp 151.00 | +0.33% | GBp 150.50 | GBp 153.00 | GBp 148.00 | 19.91K |
| 2026-09-08 | GBp 150.50 | +3.79% | GBp 148.50 | GBp 153.00 | GBp 145.00 | 47.88K |
| 2026-09-07 | GBp 145.00 | +3.20% | GBp 140.50 | GBp 149.75 | GBp 139.10 | 74.93K |
| 2026-09-04 | GBp 140.50 | -1.40% | GBp 142.50 | GBp 145.00 | GBp 139.00 | 39.59K |
| 2026-09-03 | GBp 142.50 | +6.74% | GBp 133.50 | GBp 142.84 | GBp 132.65 | 86.93K |
| 2026-09-02 | GBp 133.50 | 0.00% | GBp 133.50 | GBp 135.00 | GBp 127.10 | 71.97K |
| 2026-09-01 | GBp 133.50 | -1.84% | GBp 136.00 | GBp 138.00 | GBp 130.00 | 79.20K |
| 2026-08-28 | GBp 136.00 | -3.20% | GBp 140.50 | GBp 145.00 | GBp 135.00 | 58.43K |
| 2026-08-27 | GBp 140.50 | -7.57% | GBp 152.00 | GBp 154.00 | GBp 135.00 | 100.37K |
| 2026-08-26 | GBp 152.00 | 0.00% | GBp 152.00 | GBp 154.00 | GBp 150.00 | 2.31K |
| 2026-08-25 | GBp 152.00 | -0.33% | GBp 152.50 | GBp 155.00 | GBp 148.50 | 8.86K |
| 2026-08-24 | GBp 152.50 | -2.56% | GBp 156.50 | GBp 157.00 | GBp 150.00 | 11.16K |
| 2026-08-21 | GBp 156.50 | -1.88% | GBp 159.50 | GBp 160.00 | GBp 153.25 | 23.92K |
| 2026-08-20 | GBp 159.50 | -2.74% | GBp 164.00 | GBp 165.00 | GBp 158.00 | 9.11K |
| 2026-08-19 | GBp 164.00 | -2.09% | GBp 167.50 | GBp 170.00 | GBp 161.00 | 15.27K |
| 2026-08-18 | GBp 167.50 | -1.47% | GBp 170.00 | GBp 175.00 | GBp 165.00 | 18.91K |
| 2026-08-17 | GBp 170.00 | +0.29% | GBp 170.00 | GBp 175.00 | GBp 165.00 | 59.54K |
| 2026-08-14 | GBp 169.50 | +0.30% | GBp 167.50 | GBp 170.00 | GBp 165.00 | 26.74K |
| 2026-08-13 | GBp 169.00 | 0.00% | GBp 167.50 | GBp 170.00 | GBp 165.00 | 20.35K |
| 2026-08-12 | GBp 169.00 | +0.30% | GBp 168.50 | GBp 172.00 | GBp 165.00 | 9.88K |
| 2026-08-11 | GBp 168.50 | 0.00% | GBp 168.50 | GBp 172.00 | GBp 165.00 | 27.18K |
| 2026-08-10 | GBp 168.50 | +2.12% | GBp 165.00 | GBp 174.50 | GBp 160.00 | 87.15K |
| 2026-08-07 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 170.00 | GBp 160.00 | 16.12K |
| 2026-08-06 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 170.00 | GBp 160.00 | 12.15K |
| 2026-08-05 | GBp 165.00 | -2.94% | GBp 165.00 | GBp 170.00 | GBp 160.00 | 18.98K |
| 2026-08-04 | GBp 170.00 | +3.03% | GBp 165.00 | GBp 170.00 | GBp 160.00 | 39.16K |
| 2026-08-03 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 170.00 | GBp 160.00 | 15.90K |
| 2026-07-31 | GBp 165.00 | +0.92% | GBp 164.00 | GBp 170.00 | GBp 160.00 | 36.21K |
| 2026-07-30 | GBp 163.50 | +3.48% | GBp 158.00 | GBp 166.50 | GBp 156.00 | 69.07K |
| 2026-07-29 | GBp 158.00 | +0.96% | GBp 156.50 | GBp 161.00 | GBp 153.00 | 32.12K |
| 2026-07-28 | GBp 156.50 | +1.95% | GBp 153.50 | GBp 160.00 | GBp 150.00 | 58.16K |
| 2026-07-27 | GBp 153.50 | +2.33% | GBp 150.00 | GBp 157.00 | GBp 147.00 | 13.65K |
| 2026-07-24 | GBp 150.00 | 0.00% | GBp 150.00 | GBp 153.00 | GBp 147.00 | 9.22K |
| 2026-07-23 | GBp 150.00 | 0.00% | GBp 150.00 | GBp 153.00 | GBp 147.00 | 11.81K |
| 2026-07-22 | GBp 150.00 | -1.64% | GBp 152.50 | GBp 155.00 | GBp 147.00 | 87.27K |
| 2026-07-21 | GBp 152.50 | -0.65% | GBp 153.50 | GBp 157.00 | GBp 151.00 | 7.55K |
| 2026-07-20 | GBp 153.50 | 0.00% | GBp 153.50 | GBp 157.00 | GBp 150.00 | 12.06K |
| 2026-07-17 | GBp 153.50 | 0.00% | GBp 153.50 | GBp 157.00 | GBp 150.00 | 1.32K |
| 2026-07-16 | GBp 153.50 | 0.00% | GBp 153.50 | GBp 157.00 | GBp 150.00 | 6.98K |
| 2026-07-15 | GBp 153.50 | -2.54% | GBp 155.50 | GBp 159.00 | GBp 152.00 | 39.13K |
| 2026-07-14 | GBp 157.50 | -0.32% | GBp 159.00 | GBp 160.00 | GBp 155.05 | 19.11K |
| 2026-07-13 | GBp 158.00 | +2.27% | GBp 154.50 | GBp 160.00 | GBp 156.00 | 32.65K |
| 2026-07-10 | GBp 154.50 | 0.00% | GBp 154.50 | GBp 157.00 | GBp 152.00 | 11.11K |
| 2026-07-09 | GBp 154.50 | 0.00% | GBp 154.50 | GBp 157.00 | GBp 152.00 | 17.62K |
| 2026-07-08 | GBp 154.50 | -0.64% | GBp 155.00 | GBp 158.00 | GBp 152.00 | 34.06K |
| 2026-07-07 | GBp 155.50 | +1.63% | GBp 155.00 | GBp 158.00 | GBp 152.00 | 63.51K |
| 2026-07-06 | GBp 153.00 | +0.99% | GBp 151.50 | GBp 158.00 | GBp 150.00 | 15.34K |
| 2026-07-03 | GBp 151.50 | 0.00% | GBp 151.50 | GBp 155.00 | GBp 148.00 | 8.28K |
| 2026-07-02 | GBp 151.50 | 0.00% | GBp 151.50 | GBp 155.00 | GBp 148.00 | 6.68K |
| 2026-07-01 | GBp 151.50 | +2.71% | GBp 147.50 | GBp 153.95 | GBp 145.00 | 54.96K |
| 2026-06-30 | GBp 147.50 | 0.00% | GBp 147.50 | GBp 150.00 | GBp 145.00 | 9.44K |
| 2026-06-29 | GBp 147.50 | +1.03% | GBp 146.00 | GBp 150.00 | GBp 145.02 | 40.30K |
| 2026-06-26 | GBp 146.00 | -0.34% | GBp 146.50 | GBp 150.00 | GBp 145.00 | 46.32K |
| 2026-06-25 | GBp 146.50 | +1.38% | GBp 144.50 | GBp 147.00 | GBp 142.00 | 18.47K |
| 2026-06-24 | GBp 144.50 | 0.00% | GBp 144.50 | GBp 147.00 | GBp 142.00 | 5.26K |
| 2026-06-23 | GBp 144.50 | -2.36% | GBp 146.00 | GBp 150.00 | GBp 142.00 | 34.12K |
| 2026-06-22 | GBp 148.00 | +1.37% | GBp 146.00 | GBp 150.00 | GBp 142.00 | 18.62K |
| 2026-06-19 | GBp 146.00 | +3.91% | GBp 140.50 | GBp 150.00 | GBp 136.00 | 31.43K |
| 2026-06-18 | GBp 140.50 | 0.00% | GBp 140.50 | GBp 145.00 | GBp 136.00 | 1.44K |
| 2026-06-17 | GBp 140.50 | +0.36% | GBp 140.00 | GBp 145.00 | GBp 136.00 | 12.26K |
| 2026-06-16 | GBp 140.00 | 0.00% | GBp 140.00 | GBp 144.00 | GBp 136.00 | 6.00K |
| 2026-06-15 | GBp 140.00 | +1.82% | GBp 137.50 | GBp 144.00 | GBp 136.00 | 22.12K |
| 2026-06-12 | GBp 137.50 | -2.48% | GBp 137.50 | GBp 141.20 | GBp 135.00 | 19.44K |
| 2026-06-11 | GBp 141.00 | +2.55% | GBp 137.50 | GBp 141.00 | GBp 136.25 | 8.52K |
| 2026-06-10 | GBp 137.50 | -3.51% | GBp 142.50 | GBp 145.00 | GBp 135.00 | 34.37K |
| 2026-06-09 | GBp 142.50 | -2.40% | GBp 146.50 | GBp 148.00 | GBp 140.00 | 28.17K |
| 2026-06-08 | GBp 146.00 | -1.02% | GBp 147.50 | GBp 148.00 | GBp 145.00 | 37.67K |
| 2026-06-05 | GBp 147.50 | -1.01% | GBp 149.50 | GBp 150.00 | GBp 145.00 | 27.93K |
| 2026-06-04 | GBp 149.00 | +2.05% | GBp 145.50 | GBp 152.30 | GBp 145.00 | 35.09K |
| 2026-06-03 | GBp 146.00 | -4.58% | GBp 153.00 | GBp 154.00 | GBp 145.00 | 51.64K |
| 2026-06-02 | GBp 153.00 | +3.38% | GBp 143.50 | GBp 155.00 | GBp 140.00 | 84.51K |
| 2026-06-01 | GBp 148.00 | +3.14% | GBp 143.50 | GBp 148.00 | GBp 140.00 | 9.74K |
| 2026-05-29 | GBp 143.50 | 0.00% | GBp 143.50 | GBp 147.00 | GBp 140.00 | 35.83K |
| 2026-05-28 | GBp 143.50 | -1.03% | GBp 142.50 | GBp 146.00 | GBp 140.00 | 17.82K |
| 2026-05-27 | GBp 145.00 | 0.00% | GBp 145.00 | GBp 147.00 | GBp 140.00 | 30.43K |