Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/12/2025 92.00p 95.00p 88.00p 91.50p 10670
18/12/2025 93.50p 93.50p 89.00p 92.00p 60369
17/12/2025 96.00p 96.00p 92.00p 92.00p 26086
16/12/2025 97.00p 97.50p 94.00p 96.00p 8271
15/12/2025 98.00p 100.00p 95.00p 97.00p 9171
12/12/2025 98.00p 100.00p 96.00p 98.00p 6081
11/12/2025 99.00p 100.00p 96.00p 98.00p 26305
10/12/2025 99.00p 101.94p 97.00p 99.00p 5848
09/12/2025 100.00p 102.00p 97.00p 99.00p 7407
08/12/2025 102.50p 102.50p 98.00p 100.00p 30608
05/12/2025 102.50p 108.40p 101.00p 102.50p 72769
04/12/2025 102.50p 106.25p 100.60p 102.50p 56670
03/12/2025 97.50p 104.50p 95.99p 98.00p 48816
02/12/2025 96.00p 98.00p 96.00p 97.50p 2005
01/12/2025 96.00p 96.00p 95.10p 96.00p 3395
28/11/2025 96.00p 96.00p 94.00p 96.00p 6377
27/11/2025 96.50p 96.50p 95.50p 96.00p 18406
26/11/2025 95.00p 97.90p 94.00p 96.50p 27241
25/11/2025 95.00p 96.00p 94.00p 95.00p 5022
24/11/2025 95.00p 96.00p 94.46p 95.00p 5328
21/11/2025 96.00p 97.00p 94.46p 96.00p 40430
20/11/2025 96.00p 98.00p 95.35p 96.00p 16468
19/11/2025 95.50p 97.00p 95.00p 96.00p 69660
18/11/2025 92.50p 97.00p 91.00p 95.00p 57704
17/11/2025 92.00p 94.00p 92.00p 92.50p 12306
14/11/2025 91.50p 94.50p 89.00p 92.00p 36026
13/11/2025 91.50p 92.89p 89.50p 91.50p 49766
12/11/2025 90.50p 93.50p 89.65p 91.50p 36516
11/11/2025 92.00p 92.11p 89.28p 90.50p 115231
10/11/2025 93.00p 94.00p 92.00p 92.50p 55891
07/11/2025 93.00p 93.75p 92.00p 93.00p 51372
06/11/2025 93.00p 94.00p 92.00p 93.00p 26291
05/11/2025 94.50p 97.00p 92.00p 93.00p 59676
04/11/2025 95.50p 97.00p 92.04p 94.50p 49350
03/11/2025 95.50p 96.40p 94.00p 95.50p 44324
31/10/2025 96.00p 97.96p 94.00p 95.50p 47669
30/10/2025 97.50p 100.00p 94.00p 94.00p 15932
29/10/2025 98.50p 100.00p 96.25p 97.50p 51432
28/10/2025 97.50p 102.00p 96.50p 96.50p 55974
27/10/2025 92.50p 100.00p 92.50p 97.50p 33901
24/10/2025 92.50p 95.00p 90.00p 92.50p 6373
23/10/2025 87.00p 96.00p 85.00p 92.50p 144438
22/10/2025 84.50p 87.00p 82.00p 84.50p 7428
21/10/2025 84.50p 86.40p 80.50p 84.50p 12650
20/10/2025 84.50p 87.00p 84.50p 84.50p 31065
17/10/2025 86.50p 86.50p 82.00p 84.50p 27629
16/10/2025 86.50p 86.50p 84.00p 86.50p 13310
15/10/2025 86.50p 88.00p 85.03p 86.50p 356
14/10/2025 86.50p 88.00p 85.00p 86.50p 12977
13/10/2025 87.00p 89.00p 84.00p 86.50p 20323
10/10/2025 87.00p 87.00p 85.00p 87.00p 2675
09/10/2025 87.00p 87.00p 85.04p 87.00p 19464
08/10/2025 87.00p 89.00p 85.00p 87.00p 28482
07/10/2025 87.00p 88.96p 85.61p 87.00p 31826
06/10/2025 87.00p 89.00p 85.00p 87.00p 38492
03/10/2025 87.50p 89.00p 85.00p 87.00p 10204
02/10/2025 87.50p 87.50p 86.00p 87.50p 22058
01/10/2025 89.00p 90.00p 86.18p 87.50p 23838
30/09/2025 90.00p 92.00p 88.13p 89.00p 4068
29/09/2025 90.50p 92.00p 88.00p 90.00p 11028
26/09/2025 90.50p 91.00p 89.03p 90.50p 3110
25/09/2025 91.50p 92.00p 89.00p 89.00p 29240
24/09/2025 92.50p 94.00p 90.50p 91.50p 10041
23/09/2025 92.50p 92.50p 91.00p 92.50p 12013
22/09/2025 93.00p 95.00p 91.00p 92.50p 6248
19/09/2025 93.00p 95.00p 91.00p 93.00p 13931
18/09/2025 95.50p 96.00p 91.00p 93.00p 16011
17/09/2025 95.50p 96.50p 93.05p 95.50p 8461
16/09/2025 95.50p 95.50p 95.50p 95.50p 2509
15/09/2025 95.50p 95.50p 93.55p 95.50p 9854
12/09/2025 96.50p 96.50p 95.35p 95.50p 7148
11/09/2025 97.00p 97.00p 96.50p 96.50p 8366
10/09/2025 97.00p 99.00p 95.00p 96.50p 13811
09/09/2025 97.00p 98.40p 96.60p 97.00p 4993
08/09/2025 97.00p 97.40p 96.40p 97.00p 32457
05/09/2025 97.00p 99.00p 96.40p 97.00p 29339
04/09/2025 97.00p 99.00p 95.00p 97.00p 20184
03/09/2025 97.00p 98.40p 96.40p 97.00p 7097
02/09/2025 98.50p 99.00p 96.60p 95.00p 11908
01/09/2025 99.00p 100.00p 98.25p 98.50p 17215
29/08/2025 99.00p 99.00p 98.00p 99.00p 5701
28/08/2025 100.00p 100.00p 98.55p 99.00p 5695
27/08/2025 99.00p 104.50p 98.00p 100.00p 107535
26/08/2025 98.00p 100.00p 96.00p 98.50p 12271
22/08/2025 98.00p 99.96p 96.00p 98.00p 3388
21/08/2025 98.00p 100.00p 96.04p 98.00p 18360
20/08/2025 98.00p 100.00p 96.04p 98.00p 12900
19/08/2025 98.00p 98.00p 97.65p 98.00p 2494
18/08/2025 98.00p 100.00p 97.00p 98.00p 1652
15/08/2025 98.00p 99.00p 96.04p 98.00p 6653
14/08/2025 98.00p 100.00p 96.00p 98.00p 30313
13/08/2025 98.00p 98.37p 96.00p 98.00p 22843
12/08/2025 98.00p 100.00p 96.85p 98.00p 18806
11/08/2025 98.00p 102.00p 96.85p 98.00p 16644
08/08/2025 97.00p 100.00p 95.00p 99.50p 30335
07/08/2025 97.00p 100.00p 97.00p 100.00p 38276
06/08/2025 97.50p 99.95p 96.15p 97.00p 35724
05/08/2025 90.50p 100.00p 90.00p 97.50p 225182
04/08/2025 89.50p 90.97p 88.00p 88.50p 39246
01/08/2025 90.00p 91.00p 88.00p 89.50p 17827
31/07/2025 90.00p 90.00p 88.00p 90.00p 19774
30/07/2025 90.00p 91.89p 88.00p 90.00p 19580
29/07/2025 90.50p 90.50p 88.60p 90.00p 4787
28/07/2025 90.50p 91.75p 88.00p 90.50p 19034
25/07/2025 88.00p 93.95p 88.00p 92.00p 46335
24/07/2025 81.50p 89.00p 81.20p 88.00p 59088
23/07/2025 81.50p 81.50p 81.25p 81.50p 838
22/07/2025 81.50p 83.00p 81.25p 81.50p 1900
21/07/2025 81.50p 82.97p 80.00p 81.50p 1033
18/07/2025 81.50p 81.50p 80.00p 81.50p 4507
17/07/2025 81.50p 83.00p 81.25p 81.50p 23411
16/07/2025 81.50p 83.00p 80.56p 83.00p 40329
15/07/2025 81.00p 83.50p 80.25p 81.50p 39742
14/07/2025 81.00p 83.00p 79.90p 81.00p 22085
11/07/2025 79.00p 81.00p 79.00p 81.00p 36948
10/07/2025 79.00p 80.00p 78.00p 79.00p 30904
09/07/2025 77.50p 80.00p 77.50p 79.00p 1332
08/07/2025 79.00p 81.50p 76.50p 81.50p 42657
07/07/2025 77.00p 79.00p 77.00p 79.00p 21430
04/07/2025 78.00p 78.98p 77.75p 78.00p 23202
03/07/2025 77.50p 80.00p 77.00p 80.00p 26485
02/07/2025 77.50p 78.85p 76.00p 77.50p 19385
01/07/2025 77.50p 77.50p 77.41p 77.50p 780
30/06/2025 77.50p 79.50p 77.50p 77.50p 20274
27/06/2025 77.50p 77.80p 77.50p 77.50p 0
26/06/2025 77.00p 79.00p 76.00p 77.50p 53806
25/06/2025 77.00p 78.50p 75.50p 77.00p 22235
24/06/2025 77.00p 77.00p 75.00p 77.00p 1094
23/06/2025 77.00p 79.00p 74.10p 77.00p 69123
20/06/2025 75.50p 76.00p 75.00p 75.50p 30237
19/06/2025 77.00p 77.00p 75.00p 75.50p 26187
18/06/2025 77.00p 77.40p 75.10p 77.00p 15532
17/06/2025 77.00p 79.00p 74.00p 77.00p 37629
16/06/2025 77.00p 78.40p 75.20p 77.00p 14904
13/06/2025 79.00p 81.00p 77.00p 77.00p 14073
12/06/2025 79.00p 81.00p 77.50p 81.00p 5773
11/06/2025 79.00p 80.90p 77.00p 79.00p 33200
10/06/2025 78.00p 80.00p 76.00p 79.00p 30891
09/06/2025 81.00p 82.00p 77.50p 82.00p 29459
06/06/2025 81.00p 82.00p 80.15p 81.00p 71344
05/06/2025 80.00p 82.00p 78.88p 81.00p 45539
04/06/2025 79.50p 82.00p 78.10p 80.00p 3548
03/06/2025 79.50p 82.00p 77.00p 79.50p 41019
02/06/2025 79.50p 79.50p 77.25p 79.50p 17269
30/05/2025 79.50p 79.50p 77.66p 79.50p 2500
29/05/2025 79.50p 79.50p 77.00p 79.50p 1446
28/05/2025 79.50p 81.50p 77.00p 79.50p 25228
27/05/2025 79.50p 82.00p 77.00p 82.00p 853
23/05/2025 79.50p 79.50p 79.00p 79.50p 10000
22/05/2025 79.50p 79.50p 77.00p 79.50p 1
21/05/2025 79.50p 81.50p 77.13p 79.50p 50852
20/05/2025 79.50p 81.50p 77.00p 79.50p 4033
19/05/2025 78.50p 81.00p 78.50p 79.50p 510
16/05/2025 78.50p 80.75p 76.00p 78.50p 27625
15/05/2025 78.50p 80.00p 77.60p 78.50p 14224
14/05/2025 78.50p 80.00p 77.50p 78.50p 2142
13/05/2025 77.50p 80.00p 76.00p 78.50p 13662
12/05/2025 76.00p 78.00p 72.50p 77.50p 50022
09/05/2025 76.00p 76.00p 75.75p 76.00p 2000
08/05/2025 77.50p 80.00p 75.00p 76.00p 55650
07/05/2025 77.50p 77.50p 75.00p 77.50p 1046
06/05/2025 77.50p 80.00p 75.00p 77.50p 7520
02/05/2025 78.50p 80.00p 75.00p 77.50p 7546
01/05/2025 77.50p 80.00p 77.00p 77.50p 7112
30/04/2025 77.50p 80.00p 77.50p 77.50p 280
29/04/2025 77.50p 77.50p 75.00p 77.50p 6037
28/04/2025 77.50p 80.00p 77.50p 77.50p 3
25/04/2025 77.50p 78.25p 75.00p 77.50p 12616
24/04/2025 77.50p 80.00p 75.25p 77.50p 13094
23/04/2025 77.50p 80.00p 75.50p 80.00p 25078
22/04/2025 77.50p 80.00p 75.25p 77.50p 23865
17/04/2025 77.50p 79.00p 75.00p 77.50p 1471
16/04/2025 77.50p 78.00p 77.50p 77.50p 7416
15/04/2025 77.50p 80.00p 75.00p 77.50p 22044
14/04/2025 77.50p 80.00p 75.00p 77.50p 4359
11/04/2025 77.50p 77.50p 77.31p 77.50p 0
10/04/2025 76.50p 79.50p 75.00p 77.50p 10005
09/04/2025 76.50p 78.00p 75.00p 76.50p 12471
08/04/2025 76.50p 78.00p 75.00p 77.00p 19576
07/04/2025 80.00p 80.00p 76.00p 76.50p 40058
04/04/2025 80.00p 81.00p 79.20p 80.00p 17164
03/04/2025 80.00p 81.25p 80.00p 80.00p 5072
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

*Close Price adjusted for both dividends and splits