Shares Magazine
77.50p+0.00 (+0.00%)02 May 2025, 12:36
Gattaca PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 78.50p | 80.00p | 75.00p | 77.50p | 7,546 |
| May 1, 2025 | 77.50p | 80.00p | 77.00p | 77.50p | 7,111 |
| Apr 30, 2025 | 77.50p | 80.00p | 78.25p | 77.50p | 280 |
| Apr 29, 2025 | 77.50p | 77.00p | 75.00p | 77.50p | 6,037 |
| Apr 28, 2025 | 77.50p | 80.00p | 80.00p | 77.50p | 3 |
| Apr 25, 2025 | 77.50p | 78.25p | 75.00p | 77.50p | 22,616 |
| Apr 24, 2025 | 77.50p | 80.00p | 75.25p | 77.50p | 13,094 |
| Apr 23, 2025 | 77.50p | 80.00p | 75.50p | 80.00p | 25,078 |
| Apr 22, 2025 | 77.50p | 80.00p | 75.25p | 77.50p | 23,864 |
| Apr 17, 2025 | 77.50p | 79.00p | 75.00p | 77.50p | 1,471 |
| Apr 16, 2025 | 77.50p | 78.00p | 78.00p | 77.50p | 7,416 |
| Apr 15, 2025 | 77.50p | 80.00p | 75.00p | 77.50p | 22,044 |
| Apr 14, 2025 | 77.50p | 80.00p | 75.00p | 77.50p | 4,359 |
| Apr 10, 2025 | 76.50p | 79.50p | 75.00p | 77.50p | 10,005 |
| Apr 9, 2025 | 76.50p | 78.00p | 75.00p | 76.50p | 12,470 |
| Apr 8, 2025 | 76.50p | 78.00p | 75.00p | 77.00p | 19,575 |
| Apr 7, 2025 | 80.00p | 79.95p | 76.00p | 76.50p | 60,304 |
| Apr 4, 2025 | 80.00p | 81.00p | 78.25p | 80.00p | 43,598 |
| Apr 3, 2025 | 80.00p | 81.25p | 78.00p | 80.00p | 15,072 |
| Apr 2, 2025 | 84.00p | 85.00p | 78.25p | 80.00p | 74,289 |
| Apr 1, 2025 | 83.50p | 85.20p | 82.00p | 83.50p | 7,971 |
| Mar 31, 2025 | 85.00p | 85.00p | 82.00p | 82.00p | 6,415 |
| Mar 28, 2025 | 83.50p | 84.97p | 83.50p | 83.50p | 13,054 |
| Mar 27, 2025 | 83.50p | 84.90p | 83.50p | 83.50p | 516 |
| Mar 26, 2025 | 83.50p | 85.00p | 82.00p | 83.50p | 2,376 |
| Mar 25, 2025 | 83.50p | 85.00p | 82.45p | 85.00p | 15,452 |
| Mar 24, 2025 | 83.50p | 83.50p | 82.00p | 83.50p | 4,479 |
| Mar 21, 2025 | 83.50p | 85.00p | 83.50p | 83.50p | 7,480 |
| Mar 20, 2025 | 83.50p | 84.90p | 83.50p | 83.50p | 3,617 |
| Mar 19, 2025 | 83.50p | 85.50p | 83.50p | 83.50p | 12,177 |
| Mar 18, 2025 | 84.00p | 86.00p | 82.00p | 83.50p | 13,740 |
| Mar 17, 2025 | 84.00p | 85.20p | 82.00p | 84.00p | 5,965 |
| Mar 14, 2025 | 84.00p | 86.00p | 83.60p | 84.00p | 13,935 |
| Mar 13, 2025 | 84.00p | 84.20p | 84.20p | 84.00p | 3,098 |
| Mar 12, 2025 | 84.00p | 85.40p | 84.20p | 84.00p | 12,601 |
| Mar 11, 2025 | 84.00p | 86.00p | 85.08p | 84.00p | 14,691 |
| Mar 10, 2025 | 83.50p | 86.00p | 82.00p | 84.00p | 7,714 |
| Mar 7, 2025 | 83.50p | 86.00p | 81.00p | 83.50p | 21,950 |
| Mar 6, 2025 | 83.50p | 87.00p | 84.30p | 83.50p | 1,302 |
| Mar 5, 2025 | 83.50p | 85.90p | 84.15p | 83.50p | 7,766 |
| Mar 4, 2025 | 85.50p | 85.58p | 85.58p | 83.50p | 2,588 |
| Mar 3, 2025 | 85.50p | 85.63p | 83.00p | 85.50p | 1,561 |
| Feb 28, 2025 | 85.50p | 87.60p | 85.55p | 85.50p | 7,667 |
| Feb 27, 2025 | 85.50p | 87.60p | 87.60p | 85.50p | 4,246 |
| Feb 26, 2025 | 85.50p | 88.00p | 83.00p | 85.50p | 36,544 |
| Feb 25, 2025 | 85.50p | 87.50p | 84.30p | 85.50p | 33,525 |
| Feb 24, 2025 | 85.50p | 88.00p | 83.05p | 85.50p | 25,871 |
| Feb 21, 2025 | 85.50p | 87.30p | 84.00p | 85.50p | 7,798 |
| Feb 20, 2025 | 85.50p | 88.00p | 83.00p | 85.50p | 16,697 |
| Feb 19, 2025 | 85.50p | 85.31p | 83.00p | 85.50p | 11,901 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.