Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fractyl Health (GUTS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.4017 0.4255 0.3903 0.415 147,468
5th Feb 2026 (Thu) 0.4142 0.4152 0.3773 0.40 429,524
4th Feb 2026 (Wed) 0.4485 0.45 0.41 0.4255 141,330
3rd Feb 2026 (Tue) 0.4859 0.4868 0.4355 0.4474 485,035
2nd Feb 2026 (Mon) 0.4927 0.519 0.4534 0.4723 801,978
30th Jan 2026 (Fri) 0.5663 0.5663 0.455 0.46 1,411,220
29th Jan 2026 (Thu) 0.6716 0.678 0.563 0.5849 4,079,889
28th Jan 2026 (Wed) 2.17 2.17 1.74 2.12 403,833
27th Jan 2026 (Tue) 2.175 2.27 2.05 2.12 752,688
26th Jan 2026 (Mon) 2.135 2.28 2.06 2.18 248,187
23rd Jan 2026 (Fri) 2.085 2.15 1.95 2.09 271,821
22nd Jan 2026 (Thu) 1.88 2.165 1.88 2.07 182,416
21st Jan 2026 (Wed) 1.94 1.94 1.715 1.85 290,862
20th Jan 2026 (Tue) 1.86 2.01 1.805 1.91 191,469
19th Jan 2026 (Mon) 1.99 2.01 1.90 1.91 142,916
16th Jan 2026 (Fri) 1.99 2.01 1.90 1.91 142,916
15th Jan 2026 (Thu) 2.02 2.05 1.94 1.97 177,288
14th Jan 2026 (Wed) 2.01 2.05 1.975 2.01 110,607
13th Jan 2026 (Tue) 2.01 2.04 1.985 2.00 95,711
12th Jan 2026 (Mon) 2.00 2.025 1.955 2.00 146,881
9th Jan 2026 (Fri) 2.115 2.12 1.99 2.00 106,989
8th Jan 2026 (Thu) 2.11 2.245 2.08 2.10 306,718
7th Jan 2026 (Wed) 2.06 2.115 1.995 2.09 216,992
6th Jan 2026 (Tue) 2.05 2.05 1.95 2.00 428,476
5th Jan 2026 (Mon) 2.35 2.35 2.045 2.06 317,213
2nd Jan 2026 (Fri) 2.21 2.285 2.21 2.25 128,669
1st Jan 2026 (Thu) 2.24 2.275 2.195 2.20 120,836
31st Dec 2025 (Wed) 2.24 2.275 2.195 2.20 120,836
30th Dec 2025 (Tue) 2.34 2.42 2.24 2.24 123,301
29th Dec 2025 (Mon) 2.25 2.42 2.25 2.37 139,704
26th Dec 2025 (Fri) 2.245 2.27 2.205 2.27 77,118
25th Dec 2025 (Thu) 2.27 2.28 2.25 2.25 30,127
24th Dec 2025 (Wed) 2.27 2.28 2.25 2.25 30,127
23rd Dec 2025 (Tue) 2.28 2.315 2.25 2.26 102,843
22nd Dec 2025 (Mon) 2.20 2.33 2.18 2.28 105,912
19th Dec 2025 (Fri) 2.245 2.32 2.13 2.20 317,457
18th Dec 2025 (Thu) 2.16 2.385 2.12 2.26 969,210
17th Dec 2025 (Wed) 2.22 2.28 2.085 2.12 120,844
16th Dec 2025 (Tue) 2.08 2.19 1.88 2.16 252,393
15th Dec 2025 (Mon) 2.23 2.33 2.105 2.24 265,546
12th Dec 2025 (Fri) 2.32 2.44 2.245 2.24 240,837
11th Dec 2025 (Thu) 2.33 2.405 2.285 2.30 216,464
10th Dec 2025 (Wed) 2.25 2.41 2.225 2.34 202,283
9th Dec 2025 (Tue) 2.20 2.325 2.095 2.29 425,326
8th Dec 2025 (Mon) 2.11 2.265 1.99 2.23 643,359
FTSE 100 Latest
Value10,369.75
Change60.53