Gattaca plc (GATC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:13PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 92.10 | 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 |
| 07 Feb 2024 | 109.50 | 111.00 | 105.00 | 109.50 | 109.50 | 25,920 |
| 06 Feb 2024 | 111.00 | 112.68 | 107.00 | 107.00 | 107.00 | 11,944 |
| 05 Feb 2024 | 111.50 | 115.00 | 107.10 | 111.00 | 111.00 | 43,705 |
| 02 Feb 2024 | 111.50 | 115.00 | 108.00 | 111.50 | 111.50 | 21,484 |
| 01 Feb 2024 | 111.50 | 109.00 | 108.94 | 111.50 | 111.50 | 4,121 |
| 31 Jan 2024 | 111.50 | 115.00 | 109.00 | 111.50 | 111.50 | 20,158 |
| 30 Jan 2024 | 112.50 | 112.90 | 108.00 | 111.50 | 111.50 | 35,091 |
| 29 Jan 2024 | 112.50 | 114.00 | 111.00 | 112.50 | 112.50 | 7,565 |
| 26 Jan 2024 | 112.00 | 115.00 | 110.00 | 112.50 | 112.50 | 56,543 |
| 25 Jan 2024 | 111.00 | 115.00 | 109.00 | 112.00 | 112.00 | 6,002 |
| 24 Jan 2024 | 114.50 | 116.00 | 108.00 | 112.00 | 112.00 | 29,950 |
| 23 Jan 2024 | 114.50 | 117.00 | 112.00 | 116.00 | 116.00 | 37,258 |
| 22 Jan 2024 | 112.50 | 117.00 | 110.00 | 114.50 | 114.50 | 48,129 |
| 19 Jan 2024 | 108.50 | 114.00 | 107.22 | 112.50 | 112.50 | 27,364 |
| 18 Jan 2024 | 103.50 | 110.00 | 102.00 | 108.00 | 108.00 | 51,445 |
| 17 Jan 2024 | 101.00 | 104.75 | 97.00 | 103.50 | 103.50 | 36,676 |
| 16 Jan 2024 | 106.00 | 110.00 | 98.13 | 100.00 | 100.00 | 53,288 |
| 15 Jan 2024 | 116.00 | 116.00 | 103.50 | 106.00 | 106.00 | 64,228 |
| 12 Jan 2024 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 42,758 |
| 11 Jan 2024 | 117.00 | 117.25 | 114.00 | 117.00 | 117.00 | 21,124 |
| 10 Jan 2024 | 116.00 | 120.00 | 112.00 | 116.00 | 116.00 | 60,458 |
| 09 Jan 2024 | 117.50 | 116.00 | 114.00 | 116.00 | 116.00 | 17,594 |
| 08 Jan 2024 | 124.00 | 124.47 | 115.00 | 118.50 | 118.50 | 146,284 |
| 05 Jan 2024 | 136.00 | 140.00 | 123.02 | 126.00 | 126.00 | 71,393 |
| 04 Jan 2024 | 146.00 | 147.40 | 133.00 | 136.00 | 136.00 | 61,429 |
| 03 Jan 2024 | 145.00 | 147.40 | 140.00 | 143.00 | 143.00 | 3,255 |
| 02 Jan 2024 | 146.00 | 150.00 | 140.00 | 145.00 | 145.00 | 91,902 |
| 29 Dec 2023 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 19,056 |
| 28 Dec 2023 | 139.50 | 149.00 | 137.00 | 146.00 | 146.00 | 28,749 |
| 27 Dec 2023 | 139.50 | 142.00 | 137.00 | 139.50 | 139.50 | 8,797 |
| 22 Dec 2023 | 138.50 | 142.00 | 137.00 | 139.50 | 139.50 | 18,984 |
| 21 Dec 2023 | 138.50 | 142.00 | 135.00 | 138.50 | 138.50 | 11,747 |
| 20 Dec 2023 | 138.50 | 141.75 | 136.00 | 138.50 | 138.50 | 39,988 |
| 19 Dec 2023 | 142.50 | 145.00 | 135.25 | 138.50 | 138.50 | 51,417 |
| 18 Dec 2023 | 140.00 | 145.00 | 138.00 | 144.00 | 144.00 | 33,818 |
| 15 Dec 2023 | 134.50 | 142.90 | 134.58 | 140.00 | 140.00 | 66,277 |
| 14 Dec 2023 | 134.50 | 137.00 | 133.00 | 134.50 | 134.50 | 33,573 |
| 13 Dec 2023 | 133.50 | 137.00 | 133.25 | 134.50 | 134.50 | 10,309 |
| 12 Dec 2023 | 133.50 | 136.35 | 130.00 | 133.50 | 133.50 | 30,597 |
| 11 Dec 2023 | 131.00 | 138.00 | 130.00 | 135.00 | 135.00 | 99,913 |
| 08 Dec 2023 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 2,642 |
| 07 Dec 2023 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 32,919 |
| 06 Dec 2023 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | 4,389 |
| 05 Dec 2023 | 123.50 | 124.00 | 122.00 | 123.00 | 123.00 | 17,104 |
| 04 Dec 2023 | 121.00 | 124.80 | 122.00 | 123.50 | 123.50 | 35,589 |
| *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.