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
3rd Apr 2026 (Fri) 0.4402 0.45 0.4327 0.4559 53,221
2nd Apr 2026 (Thu) 0.4402 0.45 0.4327 0.4559 53,221
1st Apr 2026 (Wed) 0.4628 0.4692 0.4497 0.4647 121,471
31st Mar 2026 (Tue) 0.4257 0.4572 0.4257 0.4578 58,817
30th Mar 2026 (Mon) 0.4552 0.4552 0.42 0.427 87,160
27th Mar 2026 (Fri) 0.471 0.471 0.4326 0.4486 165,117
26th Mar 2026 (Thu) 0.4706 0.4897 0.4554 0.4732 75,481
25th Mar 2026 (Wed) 0.4801 0.50 0.455 0.50 304,291
24th Mar 2026 (Tue) 0.449 0.4492 0.4206 0.4304 471,199
23rd Mar 2026 (Mon) 0.4523 0.4523 0.4178 0.4459 118,377
20th Mar 2026 (Fri) 0.4349 0.451 0.4266 0.4413 63,998
19th Mar 2026 (Thu) 0.4351 0.4418 0.4298 0.4366 17,877
18th Mar 2026 (Wed) 0.4525 0.4525 0.4312 0.4449 73,770
17th Mar 2026 (Tue) 0.458 0.4776 0.4514 0.4592 43,714
16th Mar 2026 (Mon) 0.4596 0.475 0.457 0.4601 65,105
13th Mar 2026 (Fri) 0.4615 0.4685 0.44 0.4655 63,532
12th Mar 2026 (Thu) 0.46 0.4714 0.45 0.4695 36,284
11th Mar 2026 (Wed) 0.4765 0.48 0.455 0.4701 104,263
10th Mar 2026 (Tue) 0.4808 0.5008 0.4728 0.4863 114,073
9th Mar 2026 (Mon) 0.4708 0.4934 0.4541 0.489 55,553
6th Mar 2026 (Fri) 0.4845 0.4946 0.4711 0.48 66,415
5th Mar 2026 (Thu) 0.49 0.5052 0.48 0.4986 58,081
4th Mar 2026 (Wed) 0.5029 0.524 0.4903 0.499 54,857
3rd Mar 2026 (Tue) 0.4931 0.512 0.4678 0.5052 129,299
2nd Mar 2026 (Mon) 0.4589 0.5068 0.458 0.5019 121,669
27th Feb 2026 (Fri) 0.46 0.471 0.4551 0.4693 67,532
26th Feb 2026 (Thu) 0.4651 0.48 0.4573 0.4747 55,739
25th Feb 2026 (Wed) 0.4679 0.506 0.4679 0.506 0
24th Feb 2026 (Tue) 0.4679 0.484 0.4679 0.484 0
23rd Feb 2026 (Mon) 0.4679 0.4778 0.4452 0.4735 96,185
20th Feb 2026 (Fri) 0.4452 0.4669 0.4257 0.4683 82,157
19th Feb 2026 (Thu) 0.4079 0.4693 0.4079 0.4616 163,778
18th Feb 2026 (Wed) 0.40 0.4265 0.395 0.4207 82,642
17th Feb 2026 (Tue) 0.4234 0.4234 0.3876 0.3927 120,726
16th Feb 2026 (Mon) 0.4144 0.4354 0.4132 0.4184 88,989
13th Feb 2026 (Fri) 0.4144 0.4354 0.4132 0.4184 88,989
12th Feb 2026 (Thu) 0.435 0.435 0.4075 0.4107 152,602
11th Feb 2026 (Wed) 0.4497 0.4501 0.4076 0.4331 179,725
10th Feb 2026 (Tue) 0.4328 0.4953 0.4318 0.4452 128,144
9th Feb 2026 (Mon) 0.4101 0.4466 0.4059 0.43 123,941
6th Feb 2026 (Fri) 0.4017 0.4255 0.3903 0.415 147,468
FTSE 100 Latest
Value10,436.29
Change71.50