LSE - Delayed Quote
GBp
Gattaca plc (GATC.L)
137.50
0.00
(0.00%)
At close: October 30 at 1:39:53 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
137.50
140.00
135.00
137.50
137.50
10,746
Oct 29, 2026
137.50
140.00
135.00
137.50
137.50
12,485
Oct 28, 2026
137.50
140.00
135.00
137.50
137.50
9,247
Oct 27, 2026
137.50
140.00
135.00
137.50
137.50
21,912
Oct 26, 2026
137.50
140.00
135.00
137.50
137.50
72,954
Oct 23, 2026
137.50
140.00
135.75
137.50
137.50
21,719
Oct 22, 2026
137.50
140.00
135.00
137.50
137.50
1,065
Oct 21, 2026
137.50
140.00
135.00
136.00
136.00
11,914
Oct 20, 2026
137.50
140.00
135.05
137.50
137.50
6,400
Oct 19, 2026
136.50
140.00
135.00
137.50
137.50
19,208
Oct 16, 2026
143.00
141.67
135.00
136.50
136.50
32,446
Oct 15, 2026
143.00
145.00
141.00
143.00
143.00
13,757
Oct 14, 2026
142.00
145.00
141.00
143.00
143.00
14,879
Oct 13, 2026
143.50
145.00
142.00
142.00
142.00
6,901
Oct 12, 2026
145.50
148.00
142.05
143.50
143.50
7,266
Oct 9, 2026
145.50
143.25
143.05
145.50
145.50
4,512
Oct 8, 2026
149.50
153.00
144.75
145.50
145.50
23,469
Oct 7, 2026
148.00
154.00
146.30
149.50
149.50
42,826
Oct 6, 2026
150.00
154.00
146.00
147.00
147.00
30,015
Oct 5, 2026
147.00
155.00
146.00
150.00
150.00
12,355
Oct 2, 2026
142.00
148.00
140.00
147.00
147.00
25,184
Oct 1, 2026
142.00
144.00
141.60
142.00
142.00
11,950
Sep 30, 2026
142.50
144.00
140.00
140.00
140.00
21,443
Sep 29, 2026
142.50
145.00
144.95
142.50
142.50
528
Sep 28, 2026
143.00
146.00
141.50
142.50
142.50
7,900
Sep 25, 2026
138.00
146.00
138.00
143.00
143.00
43,874
Sep 24, 2026
137.50
140.00
136.00
138.00
138.00
9,849
Sep 23, 2026
141.00
142.00
135.50
140.00
140.00
42,342
Sep 22, 2026
145.50
146.00
140.00
141.00
141.00
17,165
Sep 21, 2026
149.00
149.00
144.15
145.50
145.50
31,697
Sep 18, 2026
153.00
154.00
146.00
149.00
149.00
20,880
Sep 17, 2026
155.50
158.00
151.00
153.00
153.00
7,825
Sep 16, 2026
155.50
158.00
153.00
155.50
155.50
16,162
Sep 15, 2026
155.50
158.00
153.00
155.50
155.50
13,104
Sep 14, 2026
150.50
160.00
150.00
155.50
155.50
46,732
Sep 11, 2026
150.50
153.00
148.00
151.00
151.00
10,076
Sep 10, 2026
151.50
153.00
148.21
150.50
150.50
35,314
Sep 9, 2026
150.50
153.00
148.00
151.00
151.00
19,912
Sep 8, 2026
148.50
153.00
145.00
150.50
150.50
47,877
Sep 7, 2026
140.50
149.75
139.10
145.00
145.00
74,926
Sep 4, 2026
142.50
145.00
139.00
140.50
140.50
39,587
Sep 3, 2026
133.50
142.84
132.65
142.50
142.50
86,934
Sep 2, 2026
133.50
135.00
127.10
133.50
133.50
71,969
Sep 1, 2026
136.00
138.00
130.00
133.50
133.50
79,204
Aug 28, 2026
140.50
145.00
135.00
136.00
136.00
58,426
Aug 27, 2026
152.00
154.00
135.00
140.50
140.50
100,365
Aug 26, 2026
152.00
154.00
150.00
152.00
152.00
2,309
Aug 25, 2026
152.50
155.00
148.50
152.00
152.00
8,855
Aug 24, 2026
156.50
157.00
150.00
152.50
152.50
11,156
Aug 21, 2026
159.50
160.00
153.25
156.50
156.50
23,918
Aug 20, 2026
164.00
165.00
158.00
159.50
159.50
9,109
Aug 19, 2026
167.50
170.00
161.00
164.00
164.00
15,269
Aug 18, 2026
170.00
175.00
165.00
167.50
167.50
18,911
Aug 17, 2026
170.00
175.00
165.00
170.00
170.00
59,544
Aug 14, 2026
167.50
170.00
165.00
169.50
169.50
26,739
Aug 13, 2026
167.50
170.00
165.00
169.00
169.00
20,345
Aug 12, 2026
168.50
172.00
165.00
169.00
169.00
9,876
Aug 11, 2026
168.50
172.00
165.00
168.50
168.50
27,177
Aug 10, 2026
165.00
174.50
160.00
168.50
168.50
87,148
Aug 7, 2026
165.00
170.00
160.00
165.00
165.00
16,124
Aug 6, 2026
165.00
170.00
160.00
165.00
165.00
12,148
Aug 5, 2026
165.00
170.00
160.00
165.00
165.00
18,984
Aug 4, 2026
165.00
170.00
160.00
170.00
170.00
39,162
Aug 3, 2026
165.00
170.00
160.00
165.00
165.00
15,898
Jul 31, 2026
164.00
170.00
160.00
165.00
165.00
36,211
Jul 30, 2026
158.00
166.50
156.00
163.50
163.50
69,070
Jul 29, 2026
156.50
161.00
153.00
158.00
158.00
32,117
Jul 28, 2026
153.50
160.00
150.00
156.50
156.50
58,157
Jul 27, 2026
150.00
157.00
147.00
153.50
153.50
13,648
Jul 24, 2026
150.00
153.00
147.00
150.00
150.00
9,223
Jul 23, 2026
150.00
153.00
147.00
150.00
150.00
11,811
Jul 22, 2026
152.50
155.00
147.00
150.00
150.00
87,267
Jul 21, 2026
153.50
157.00
151.00
152.50
152.50
7,547
Jul 20, 2026
153.50
157.00
150.00
153.50
153.50
12,061
Jul 17, 2026
153.50
157.00
150.00
153.50
153.50
1,323
Jul 16, 2026
153.50
157.00
150.00
153.50
153.50
6,976
Jul 15, 2026
155.50
159.00
152.00
153.50
153.50
39,129
Jul 14, 2026
159.00
160.00
155.05
157.50
157.50
19,105
Jul 13, 2026
154.50
160.00
156.00
158.00
158.00
32,650
Jul 10, 2026
154.50
157.00
152.00
154.50
154.50
11,113
Jul 9, 2026
154.50
157.00
152.00
154.50
154.50
17,622
Jul 8, 2026
155.00
158.00
152.00
154.50
154.50
34,057
Jul 7, 2026
155.00
158.00
152.00
155.50
155.50
63,509
Jul 6, 2026
151.50
158.00
150.00
153.00
153.00
15,341
Jul 3, 2026
151.50
155.00
148.00
151.50
151.50
8,278
Jul 2, 2026
151.50
155.00
148.00
151.50
151.50
6,680
Jul 1, 2026
147.50
153.95
145.00
151.50
151.50
54,959
Jun 30, 2026
147.50
150.00
145.00
147.50
147.50
9,438
Jun 29, 2026
146.00
150.00
145.02
147.50
147.50
40,301
Jun 26, 2026
146.50
150.00
145.00
146.00
146.00
46,316
Jun 25, 2026
144.50
147.00
142.00
146.50
146.50
18,471
Jun 24, 2026
144.50
147.00
142.00
144.50
144.50
5,255
Jun 23, 2026
146.00
150.00
142.00
144.50
144.50
34,120
Jun 22, 2026
146.00
150.00
142.00
148.00
148.00
18,622
Jun 19, 2026
140.50
150.00
136.00
146.00
146.00
31,427
Jun 18, 2026
140.50
145.00
136.00
140.50
140.50
1,439
Jun 17, 2026
140.00
145.00
136.00
140.50
140.50
12,264
Jun 16, 2026
140.00
144.00
136.00
140.00
140.00
6,003
Jun 15, 2026
137.50
144.00
136.00
140.00
140.00
22,119
Jun 12, 2026
137.50
141.20
135.00
137.50
137.50
19,437
Jun 11, 2026
137.50
141.00
136.25
141.00
141.00
8,517
Jun 10, 2026
142.50
145.00
135.00
137.50
137.50
34,369
Jun 9, 2026
146.50
148.00
140.00
142.50
142.50
28,166
Jun 8, 2026
147.50
148.00
145.00
146.00
146.00
37,672
Jun 5, 2026
149.50
150.00
145.00
147.50
147.50
27,931
Jun 4, 2026
145.50
152.30
145.00
149.00
149.00
35,088
Jun 3, 2026
153.00
154.00
145.00
146.00
146.00
51,644
Jun 2, 2026
143.50
155.00
140.00
153.00
153.00
84,511
Jun 1, 2026
143.50
148.00
140.00
148.00
148.00
9,743
May 29, 2026
143.50
147.00
140.00
143.50
143.50
35,834
May 28, 2026
142.50
146.00
140.00
143.50
143.50
17,816
May 27, 2026
145.00
147.00
140.00
145.00
145.00
30,434
May 26, 2026
147.50
150.00
140.00
145.00
145.00
34,503
May 22, 2026
134.00
148.00
130.00
146.00
146.00
109,955
May 21, 2026
134.00
138.00
130.00
134.00
134.00
3,177
May 20, 2026
136.50
138.00
130.00
133.00
133.00
29,972
May 19, 2026
131.50
140.00
130.00
137.50
137.50
61,927
May 18, 2026
130.50
133.00
130.00
131.50
131.50
26,800
May 15, 2026
129.00
135.00
128.00
132.50
132.50
136,205
May 14, 2026
115.00
130.00
110.00
129.00
129.00
359,838
May 13, 2026
109.50
112.00
107.00
108.50
108.50
16,201
May 12, 2026
109.50
112.00
107.00
109.50
109.50
704
May 11, 2026
109.50
112.00
107.00
109.50
109.50
20,772
May 8, 2026
111.00
112.00
110.00
111.00
111.00
28,166
May 7, 2026
114.50
115.00
110.00
111.00
111.00
11,292
May 6, 2026
114.50
117.00
112.00
114.50
114.50
3,558
May 5, 2026
115.00
117.00
112.00
114.50
114.50
4,372
May 1, 2026
116.50
120.00
111.25
115.00
115.00
20,220
Apr 30, 2026
117.50
120.00
113.25
116.50
116.50
2,648
Apr 29, 2026
117.50
120.00
115.00
119.00
119.00
25,284
Apr 28, 2026
117.50
120.00
115.00
117.50
117.50
20,688
Apr 27, 2026
117.50
117.25
115.00
117.50
117.50
29,483
Apr 24, 2026
117.50
120.00
114.75
117.50
117.50
22,538
Apr 23, 2026
117.50
120.00
115.00
117.50
117.50
4,852
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
14,689
Apr 16, 2026
118.50
121.00
116.00
117.50
117.50
10,856
Apr 15, 2026
118.50
121.00
116.00
118.50
118.50
24,591
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
12,044
Apr 10, 2026
119.00
125.00
118.00
122.50
122.50
20,870
Apr 9, 2026
114.00
120.00
110.00
119.00
119.00
51,175
Apr 8, 2026
112.00
118.00
110.00
114.00
114.00
21,743
Apr 7, 2026
112.00
115.00
109.00
112.00
112.00
22,945
Apr 2, 2026
1.3299999
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
112.00
115.00
109.00
112.00
112.00
4,672
Apr 1, 2026
112.00
115.00
109.00
112.00
111.99
12,911
Mar 31, 2026
112.00
115.00
109.00
112.00
111.99
11,740
Mar 30, 2026
113.50
115.00
109.00
112.00
111.99
4,546
Mar 27, 2026
112.00
117.00
110.00
113.50
113.49
42,186
Mar 26, 2026
106.00
115.00
103.00
112.00
111.99
16,650
Mar 25, 2026
106.00
109.00
103.00
106.00
105.99
60,836
Mar 24, 2026
106.00
106.00
103.10
106.00
105.99
29,634
Mar 23, 2026
105.50
109.00
102.00
105.00
104.99
34,595
Mar 20, 2026
105.50
109.00
102.00
105.50
105.49
47,358
Mar 19, 2026
105.50
109.00
102.00
105.50
105.49
35,716
Mar 18, 2026
106.50
109.00
103.19
105.50
105.49
21,621
Mar 17, 2026
101.00
109.00
100.00
106.50
106.49
72,446
Mar 16, 2026
107.00
109.00
100.00
104.00
103.99
27,802
Mar 13, 2026
106.50
110.00
105.50
107.00
106.99
14,433
Mar 12, 2026
110.00
110.00
105.00
106.50
106.49
42,116
Mar 11, 2026
110.00
114.00
106.00
110.00
109.99
8,305
Mar 10, 2026
109.00
114.00
106.00
110.00
109.99
4,806
Mar 9, 2026
114.50
116.00
106.00
109.00
108.99
42,150
Mar 6, 2026
116.50
120.00
119.72
116.50
116.49
14,814
Mar 5, 2026
115.50
120.00
113.00
116.50
116.49
8,752
Mar 4, 2026
107.50
120.00
105.58
115.50
115.49
74,967
Mar 3, 2026
121.50
123.00
106.00
107.50
107.49
75,557
Mar 2, 2026
127.50
123.00
120.00
121.50
121.49
39,008
Feb 27, 2026
126.50
132.00
125.00
127.50
127.48
71,072
Feb 26, 2026
122.00
130.00
118.00
126.50
126.48
43,082
Feb 25, 2026
122.00
125.00
119.00
122.00
121.99
15,850
Feb 24, 2026
122.00
125.00
119.00
122.00
121.99
9,998
Feb 23, 2026
121.50
125.00
118.00
122.00
121.99
35,350
Feb 20, 2026
121.50
125.00
118.00
121.50
121.49
12,162
Feb 19, 2026
122.00
125.00
118.50
121.50
121.49
48,353
Feb 18, 2026
121.00
124.00
120.00
121.00
120.99
19,148
Feb 17, 2026
117.00
123.70
114.00
121.00
120.99
29,475
Feb 16, 2026
124.00
128.00
113.50
116.00
115.99
40,595
Feb 13, 2026
124.00
128.00
121.50
124.00
123.99
3,440
Feb 12, 2026
127.50
130.00
122.55
126.50
126.48
104,561
Feb 11, 2026
122.50
130.00
122.00
126.00
125.99
90,421
Feb 10, 2026
119.50
126.00
115.00
122.00
121.99
31,731
Feb 9, 2026
121.00
125.00
115.00
119.50
119.49
17,051
Feb 6, 2026
121.00
124.90
118.00
121.00
120.99
43,188
Feb 5, 2026
122.00
124.00
118.00
121.00
120.99
39,560
Feb 4, 2026
122.00
124.00
120.00
122.00
121.99
3,998
Feb 3, 2026
121.00
124.00
118.00
122.00
121.99
16,740
Feb 2, 2026
121.00
123.00
118.00
121.00
120.99
28,395
Jan 30, 2026
122.00
124.00
120.00
122.00
121.99
25,843
Jan 29, 2026
117.50
124.00
115.00
122.00
121.99
88,611
Jan 28, 2026
116.50
120.00
115.00
117.50
117.49
30,422
Jan 27, 2026
117.50
119.44
115.00
116.50
116.49
37,105
Jan 26, 2026
107.50
119.50
105.00
116.00
115.99
135,057
Jan 23, 2026
107.50
110.00
105.00
107.50
107.49
37,811
Jan 22, 2026
112.00
115.00
105.00
107.50
107.49
30,916
Jan 21, 2026
112.50
115.00
108.50
112.00
111.99
32,511
Jan 20, 2026
110.00
115.00
108.00
112.50
112.49
55,950
Jan 19, 2026
106.50
113.00
105.00
110.00
109.99
41,076
Jan 16, 2026
109.50
117.03
107.00
107.00
106.99
50,448
Jan 15, 2026
109.50
111.84
107.25
109.50
109.49
23,266
Jan 14, 2026
116.50
117.50
108.50
109.50
109.49
94,399
Jan 13, 2026
116.50
118.90
115.00
116.50
116.49
94,291
Jan 12, 2026
115.50
118.00
114.00
116.50
116.49
65,102
Jan 9, 2026
113.50
117.38
112.00
115.50
115.49
66,012
Jan 8, 2026
108.50
115.00
109.19
113.50
113.49
96,983
Jan 7, 2026
110.50
112.00
106.00
108.50
108.49
67,321
Jan 6, 2026
110.50
112.00
109.00
110.50
110.49
172,895
Jan 5, 2026
106.00
115.00
104.00
110.50
110.49
252,272
Jan 2, 2026
90.00
110.00
88.00
106.00
105.99
391,825
Dec 31, 2025
90.00
91.76
91.40
90.00
89.99
10,575
Dec 30, 2025
90.00
91.50
91.25
90.00
89.99
12,607
Dec 29, 2025
90.00
92.00
88.00
90.00
89.99
68,832
Dec 24, 2025
89.50
92.00
88.43
90.00
89.99
39,819
Dec 23, 2025
88.50
92.00
88.35
89.50
89.49
8,456
Dec 22, 2025
91.50
92.00
88.00
88.50
88.49
32,273
Dec 19, 2025
92.00
95.00
88.00
91.50
91.49
10,670
Dec 18, 2025
93.50
93.50
89.00
92.00
91.99
60,368
Dec 17, 2025
96.00
96.00
92.00
92.00
91.99
36,085
Dec 16, 2025
97.00
97.50
94.00
96.00
95.99
8,270
Dec 15, 2025
98.00
100.00
95.00
97.00
96.99
9,171
Dec 12, 2025
98.00
100.00
96.00
98.00
97.99
6,081
Dec 11, 2025
99.00
100.00
96.00
98.00
97.99
26,304
Dec 10, 2025
99.00
101.94
97.00
99.00
98.99
5,848
Dec 9, 2025
100.00
102.00
97.00
99.00
98.99
7,406
Dec 8, 2025
102.50
101.12
98.00
100.00
99.99
30,608
Dec 5, 2025
102.50
108.40
101.00
102.50
102.49
72,769
Dec 4, 2025
102.50
106.25
100.60
102.50
102.49
56,670
Dec 3, 2025
97.50
104.50
95.99
98.00
97.99
48,816
Dec 2, 2025
96.00
98.00
98.00
97.50
97.49
2,005
Dec 1, 2025
96.00
95.99
95.10
96.00
95.99
3,395
Nov 28, 2025
96.00
95.00
94.00
96.00
95.99
6,377
Nov 27, 2025
96.50
96.50
95.50
96.00
95.99
18,406
Nov 26, 2025
95.00
97.90
94.00
96.50
96.49
27,240
Nov 25, 2025
95.00
96.00
94.00
95.00
94.99
5,021
Nov 24, 2025
95.00
96.00
94.46
95.00
94.99
5,328
Nov 21, 2025
96.00
97.00
94.46
96.00
95.99
40,430
Nov 20, 2025
96.00
98.00
95.35
96.00
95.99
16,467
Nov 19, 2025
95.50
97.00
95.00
96.00
95.99
69,659
Nov 18, 2025
92.50
97.00
91.00
95.00
94.99
68,704
Nov 17, 2025
92.00
94.00
93.88
92.50
92.49
12,306
Nov 14, 2025
91.50
94.50
89.00
92.00
91.99
36,025
Nov 13, 2025
91.50
92.89
89.50
91.50
91.49
49,766
Nov 12, 2025
90.50
93.50
89.65
91.50
91.49
36,516
Nov 11, 2025
92.00
92.11
89.28
90.50
90.49
115,230
Nov 10, 2025
93.00
94.00
92.00
92.50
92.49
95,891
Nov 7, 2025
93.00
93.75
92.00
93.00
92.99
51,372
Nov 6, 2025
93.00
94.00
92.00
93.00
92.99
26,290
Nov 5, 2025
94.50
97.00
92.00
93.00
92.99
59,676
Nov 4, 2025
95.50
97.00
92.04
94.50
94.49
49,350
Nov 3, 2025
95.50
96.40
94.00
95.50
95.49
44,324
Oct 31, 2025
96.00
97.96
94.00
95.50
95.49
47,669
Oct 30, 2025
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
97.50
100.00
94.00
94.00
93.99
15,931
