Gattaca (GATC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gattaca

Date Open High Low Close* Volume
02/04/2025 84.00p 85.00p 78.50p 80.00p 54289
01/04/2025 83.50p 85.20p 82.00p 83.50p 7971
31/03/2025 85.00p 85.00p 82.00p 82.00p 6416
28/03/2025 83.50p 84.97p 83.50p 83.50p 13054
27/03/2025 83.50p 84.90p 83.50p 83.50p 516
26/03/2025 83.50p 85.00p 82.00p 83.50p 2377
25/03/2025 83.50p 85.00p 82.45p 85.00p 15452
24/03/2025 83.50p 83.50p 82.00p 83.50p 4480
21/03/2025 83.50p 85.00p 83.50p 83.50p 7480
20/03/2025 83.50p 84.90p 83.50p 83.50p 3617
19/03/2025 83.50p 85.50p 83.50p 83.50p 12177
18/03/2025 84.00p 86.00p 82.00p 83.50p 13741
17/03/2025 84.00p 85.20p 82.00p 84.00p 5966
14/03/2025 84.00p 86.00p 83.60p 84.00p 13935
13/03/2025 84.00p 84.20p 84.00p 84.00p 3098
12/03/2025 84.00p 85.40p 84.00p 84.00p 12601
11/03/2025 84.00p 86.00p 84.00p 84.00p 14691
10/03/2025 83.50p 86.00p 82.00p 84.00p 7714
07/03/2025 83.50p 86.00p 81.00p 83.50p 21950
06/03/2025 83.50p 87.00p 83.50p 83.50p 1302
05/03/2025 83.50p 85.90p 83.50p 83.50p 7766
04/03/2025 85.50p 85.58p 83.50p 83.50p 2588
03/03/2025 85.50p 85.62p 83.00p 85.50p 1561
28/02/2025 85.50p 87.60p 85.50p 85.50p 7667
27/02/2025 85.50p 87.60p 85.50p 85.50p 4246
26/02/2025 85.50p 88.00p 83.00p 85.50p 36544
25/02/2025 85.50p 87.50p 84.30p 85.50p 33525
24/02/2025 85.50p 88.00p 83.05p 85.50p 25871
21/02/2025 85.50p 87.30p 84.00p 85.50p 7798
20/02/2025 85.50p 88.00p 83.00p 85.50p 16697
19/02/2025 85.50p 85.50p 83.00p 85.50p 11901
18/02/2025 85.00p 87.80p 85.00p 85.50p 114413
17/02/2025 81.50p 86.80p 81.00p 85.00p 31812
14/02/2025 77.00p 83.00p 75.30p 81.50p 117213
13/02/2025 72.50p 79.00p 72.50p 79.00p 83496
12/02/2025 71.50p 73.00p 71.05p 71.50p 12418
11/02/2025 71.00p 73.40p 70.75p 73.40p 7988
10/02/2025 71.00p 71.70p 70.15p 71.00p 9769
07/02/2025 71.00p 72.00p 70.10p 71.00p 105195
06/02/2025 71.00p 71.90p 70.35p 71.00p 3763
05/02/2025 71.00p 71.70p 70.15p 71.00p 42368
04/02/2025 71.00p 72.00p 68.60p 71.00p 89445
03/02/2025 74.50p 76.00p 70.00p 71.00p 29283
31/01/2025 77.00p 79.00p 73.03p 74.50p 23797
30/01/2025 77.00p 77.00p 75.10p 77.00p 2700
29/01/2025 78.00p 79.00p 75.00p 77.00p 13925
28/01/2025 78.50p 78.50p 73.00p 73.00p 28761
27/01/2025 80.00p 80.00p 78.00p 79.00p 39493
24/01/2025 80.00p 80.30p 78.20p 80.00p 1274
23/01/2025 80.50p 80.50p 78.00p 80.00p 3901
22/01/2025 81.50p 82.00p 78.00p 80.00p 35057
21/01/2025 81.50p 81.50p 80.00p 81.50p 706
20/01/2025 81.50p 81.50p 80.00p 81.50p 3651
17/01/2025 81.50p 81.50p 80.00p 81.50p 5507
16/01/2025 81.50p 81.90p 80.00p 81.50p 10001
15/01/2025 81.50p 81.50p 80.30p 81.50p 1683
14/01/2025 82.50p 82.85p 80.00p 81.50p 42350
13/01/2025 83.00p 84.00p 82.10p 83.00p 6255
10/01/2025 83.50p 84.00p 82.00p 82.00p 21886
09/01/2025 83.50p 83.50p 82.21p 83.50p 20059
08/01/2025 83.50p 85.00p 82.00p 83.50p 25065
07/01/2025 83.50p 84.00p 82.21p 83.50p 2012
06/01/2025 83.50p 85.00p 82.00p 83.50p 44385
03/01/2025 84.00p 84.40p 82.00p 83.50p 25510
02/01/2025 85.00p 85.00p 82.00p 84.00p 31696
31/12/2024 85.00p 87.00p 83.00p 85.00p 3094
30/12/2024 85.00p 87.00p 83.00p 85.00p 5269
27/12/2024 85.00p 85.00p 83.00p 85.00p 12628
24/12/2024 85.00p 87.00p 83.00p 85.00p 3757
23/12/2024 85.00p 87.00p 85.00p 85.00p 953
20/12/2024 85.00p 87.00p 85.00p 85.00p 30196
19/12/2024 85.00p 85.00p 84.60p 85.00p 0
18/12/2024 85.00p 87.00p 83.00p 85.00p 2550
17/12/2024 85.00p 86.70p 83.00p 85.00p 21437
16/12/2024 84.00p 88.00p 83.00p 85.00p 6421
13/12/2024 84.00p 85.00p 83.75p 84.00p 7066
12/12/2024 85.00p 85.00p 83.25p 84.00p 44796
11/12/2024 85.50p 85.50p 84.60p 85.00p 4338
10/12/2024 86.00p 87.00p 85.00p 85.50p 5069
09/12/2024 85.50p 88.00p 84.00p 86.00p 21583
06/12/2024 84.50p 86.00p 82.80p 82.80p 46392
05/12/2024 84.50p 86.00p 84.25p 84.50p 2652
04/12/2024 85.50p 86.00p 83.50p 84.50p 8198
03/12/2024 85.50p 88.00p 83.61p 85.50p 2470
02/12/2024 85.50p 88.00p 83.61p 85.50p 5583
29/11/2024 85.50p 85.50p 85.20p 85.50p 579
28/11/2024 85.50p 85.50p 84.16p 85.50p 9125
27/11/2024 85.50p 88.00p 83.00p 85.50p 1849
26/11/2024 85.50p 85.50p 84.15p 85.50p 2871
25/11/2024 85.50p 86.00p 83.71p 85.50p 42011
22/11/2024 85.50p 88.00p 83.00p 85.50p 26836
21/11/2024 85.50p 85.50p 83.60p 85.50p 9830
20/11/2024 85.50p 85.50p 83.00p 85.50p 82898
19/11/2024 85.50p 88.00p 83.00p 85.50p 7064
18/11/2024 85.50p 85.50p 83.60p 85.50p 9813
15/11/2024 85.50p 85.90p 83.00p 85.50p 89790
14/11/2024 85.50p 86.50p 83.50p 85.50p 34673
13/11/2024 85.50p 88.00p 83.00p 85.50p 9548
12/11/2024 87.00p 87.70p 84.16p 85.50p 55841
11/11/2024 84.50p 87.95p 84.10p 87.00p 110437
08/11/2024 84.50p 84.55p 83.00p 84.50p 29453
07/11/2024 84.50p 86.00p 83.00p 84.50p 45132
06/11/2024 85.00p 85.30p 82.50p 84.50p 17472
05/11/2024 85.50p 86.00p 83.00p 85.00p 14547
04/11/2024 87.50p 89.00p 84.00p 85.50p 38886
01/11/2024 87.50p 89.00p 86.12p 87.50p 7533
31/10/2024 87.50p 89.00p 86.00p 89.00p 18542
30/10/2024 87.00p 90.80p 86.00p 90.80p 29368
29/10/2024 84.00p 87.40p 81.40p 87.00p 85396
28/10/2024 84.00p 85.00p 83.50p 84.00p 40882
25/10/2024 82.50p 85.00p 82.00p 84.00p 88342
24/10/2024 87.50p 87.97p 81.00p 81.00p 68442
23/10/2024 89.00p 89.98p 87.00p 89.00p 35881
22/10/2024 92.00p 92.98p 88.00p 89.00p 39132
21/10/2024 93.50p 95.00p 91.00p 92.00p 39557
18/10/2024 93.50p 93.50p 92.05p 93.50p 12933
17/10/2024 93.50p 94.20p 92.00p 93.50p 16620
16/10/2024 93.50p 94.25p 92.25p 93.50p 4244
15/10/2024 93.50p 93.80p 92.22p 93.50p 5529
14/10/2024 92.50p 93.70p 92.00p 93.50p 13447
11/10/2024 92.50p 94.00p 91.00p 92.50p 644
10/10/2024 92.50p 93.40p 92.50p 92.50p 960
09/10/2024 94.00p 94.00p 91.25p 92.50p 10191
08/10/2024 94.00p 94.00p 93.14p 94.00p 100
07/10/2024 93.50p 95.00p 92.01p 93.00p 44273
04/10/2024 94.50p 95.00p 92.00p 93.50p 42397
03/10/2024 94.50p 97.00p 92.00p 94.50p 26232
02/10/2024 94.50p 94.90p 92.11p 94.50p 2136
01/10/2024 94.50p 97.00p 92.00p 94.50p 2963
30/09/2024 96.50p 96.50p 92.80p 94.90p 14671
27/09/2024 96.50p 96.50p 94.00p 96.50p 14867
26/09/2024 96.50p 96.50p 96.00p 96.50p 1000
25/09/2024 96.50p 96.50p 94.00p 96.50p 18117
24/09/2024 94.50p 99.00p 94.00p 96.50p 11132
23/09/2024 94.50p 95.80p 94.10p 94.50p 16445
20/09/2024 94.50p 94.70p 94.10p 94.50p 5772
19/09/2024 98.50p 99.00p 94.00p 98.50p 63325
18/09/2024 98.50p 98.50p 98.00p 98.50p 14854
17/09/2024 98.50p 99.00p 98.00p 98.50p 3633
16/09/2024 98.50p 98.60p 98.00p 98.50p 2100
13/09/2024 98.50p 99.00p 96.00p 96.00p 5719
12/09/2024 98.50p 98.60p 98.00p 98.50p 2011
11/09/2024 99.00p 100.00p 98.00p 98.50p 5076
10/09/2024 99.00p 99.70p 99.00p 99.00p 2201
09/09/2024 99.00p 100.80p 98.00p 99.00p 26040
06/09/2024 98.00p 99.50p 97.30p 99.00p 28296
05/09/2024 98.50p 100.00p 97.25p 98.00p 25667
04/09/2024 100.50p 102.00p 97.25p 98.50p 32435
03/09/2024 100.50p 100.50p 99.00p 100.50p 12293
02/09/2024 101.50p 103.00p 99.00p 100.50p 18515
30/08/2024 101.50p 101.50p 99.00p 101.50p 11083
29/08/2024 101.50p 104.00p 99.35p 101.50p 43491
28/08/2024 101.50p 104.00p 99.25p 101.50p 39672
27/08/2024 94.50p 101.50p 94.50p 101.50p 231170
23/08/2024 93.50p 95.00p 92.11p 94.50p 56683
22/08/2024 93.50p 95.00p 92.00p 93.50p 1020
21/08/2024 93.00p 93.50p 91.08p 93.50p 8450
20/08/2024 92.00p 94.00p 90.20p 93.00p 25288
19/08/2024 91.50p 94.00p 89.50p 92.00p 29111
16/08/2024 90.50p 91.00p 87.00p 91.00p 78839
15/08/2024 86.00p 91.00p 86.00p 90.50p 239478
14/08/2024 86.00p 86.20p 86.00p 86.00p 1146
13/08/2024 86.00p 87.00p 83.40p 86.00p 6293
12/08/2024 86.00p 88.80p 85.00p 86.00p 1921
09/08/2024 87.50p 87.50p 85.00p 85.00p 26781
08/08/2024 87.50p 88.00p 85.00p 87.50p 7802
07/08/2024 87.50p 89.00p 85.00p 87.50p 18282
06/08/2024 86.00p 86.90p 85.20p 85.20p 16619
05/08/2024 91.00p 91.10p 85.00p 86.00p 20385
02/08/2024 91.00p 91.00p 90.00p 91.00p 7244
01/08/2024 91.00p 91.20p 90.10p 91.00p 10390
31/07/2024 91.00p 92.00p 90.00p 91.00p 13934
30/07/2024 91.00p 91.00p 90.10p 90.80p 14931
29/07/2024 91.00p 91.60p 90.00p 91.00p 25202
26/07/2024 91.00p 91.00p 90.57p 91.00p 0
25/07/2024 91.00p 91.00p 90.00p 91.00p 11417
24/07/2024 94.00p 95.00p 90.75p 94.00p 11589
23/07/2024 94.00p 94.00p 93.00p 94.00p 51928
22/07/2024 94.00p 94.20p 93.20p 94.00p 17237
19/07/2024 96.50p 96.50p 93.00p 94.00p 18
18/07/2024 94.00p 94.20p 93.60p 94.20p 6490
17/07/2024 94.00p 95.00p 94.00p 95.00p 902
16/07/2024 92.00p 94.40p 91.00p 94.00p 87880
15/07/2024 92.00p 92.00p 91.60p 92.00p 2301
12/07/2024 92.00p 93.00p 91.50p 92.00p 9678
11/07/2024 92.00p 93.00p 91.50p 92.00p 3600
10/07/2024 92.00p 92.00p 91.11p 92.00p 851
09/07/2024 92.00p 93.00p 91.00p 92.00p 3364
08/07/2024 91.50p 92.90p 90.22p 92.00p 19823
05/07/2024 91.00p 93.00p 89.00p 91.50p 55315
04/07/2024 91.00p 91.15p 89.00p 91.00p 13934
03/07/2024 89.50p 91.88p 87.00p 91.00p 24476
02/07/2024 93.00p 94.00p 88.00p 89.50p 37738
01/07/2024 92.50p 93.00p 92.00p 93.00p 52467
28/06/2024 92.50p 93.00p 92.00p 92.50p 2754
27/06/2024 92.50p 92.50p 92.00p 92.50p 10726
26/06/2024 92.50p 92.75p 92.00p 92.50p 4603
25/06/2024 91.00p 92.50p 91.00p 92.50p 17721
24/06/2024 89.50p 91.00p 89.10p 91.00p 5297
21/06/2024 90.50p 90.50p 89.15p 90.50p 11121

*Close Price adjusted for both dividends and splits