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
28th Sep 2026 (Mon) 0.47 0.4741 0.4552 0.471 47,137
25th Sep 2026 (Fri) 0.477 0.4931 0.4453 0.4856 223,118
24th Sep 2026 (Thu) 0.4799 0.4816 0.4507 0.4699 84,396
23rd Sep 2026 (Wed) 0.55 0.55 0.4589 0.4856 253,460
22nd Sep 2026 (Tue) 0.573 0.573 0.5479 0.553 93,280
21st Sep 2026 (Mon) 0.6103 0.6103 0.572 0.5717 42,461
18th Sep 2026 (Fri) 0.5914 0.595 0.5862 0.60 29,186
17th Sep 2026 (Thu) 0.5901 0.5999 0.5865 0.5908 41,703
16th Sep 2026 (Wed) 0.582 0.5919 0.5625 0.5625 27,733
15th Sep 2026 (Tue) 0.61 0.613 0.5623 0.565 119,210
14th Sep 2026 (Mon) 0.629 0.65 0.5925 0.6116 131,956
11th Sep 2026 (Fri) 0.65 0.6575 0.6333 0.64 30,601
10th Sep 2026 (Thu) 0.6678 0.6678 0.641 0.6431 31,457
9th Sep 2026 (Wed) 0.6854 0.72 0.6426 0.64 139,148
8th Sep 2026 (Tue) 0.7001 0.7051 0.68 0.6852 29,430
7th Sep 2026 (Mon) 0.6913 0.6997 0.6912 0.6966 7,665
4th Sep 2026 (Fri) 0.6913 0.6997 0.6912 0.6966 7,665
3rd Sep 2026 (Thu) 0.7078 0.7078 0.687 0.6873 24,688
2nd Sep 2026 (Wed) 0.7184 0.7474 0.695 0.7067 58,004
1st Sep 2026 (Tue) 0.7037 0.7662 0.69 0.7081 608,646
31st Aug 2026 (Mon) 0.6801 0.718 0.6801 0.7108 78,807
28th Aug 2026 (Fri) 0.7372 0.7493 0.6451 0.659 185,694
27th Aug 2026 (Thu) 0.749 0.7699 0.7352 0.7418 23,437
26th Aug 2026 (Wed) 0.7836 0.7836 0.7351 0.7371 74,718
25th Aug 2026 (Tue) 0.771 0.8072 0.7427 0.7838 382,717
24th Aug 2026 (Mon) 0.792 0.792 0.73 0.75 120,571
21st Aug 2026 (Fri) 0.6908 0.81 0.6908 0.78 477,199
20th Aug 2026 (Thu) 0.7001 0.7073 0.6721 0.6851 53,531
19th Aug 2026 (Wed) 0.74 0.7433 0.6917 0.686 49,449
18th Aug 2026 (Tue) 0.6688 0.746 0.6637 0.7171 111,333
17th Aug 2026 (Mon) 0.68 0.7102 0.6667 0.66 91,623
14th Aug 2026 (Fri) 0.6664 0.6933 0.66 0.68 32,207
13th Aug 2026 (Thu) 0.6885 0.6996 0.6772 0.662 75,716
12th Aug 2026 (Wed) 0.702 0.702 0.687 0.696 11,630
11th Aug 2026 (Tue) 0.6501 0.70 0.65 0.7018 89,294
10th Aug 2026 (Mon) 0.715 0.725 0.6871 0.675 69,038
7th Aug 2026 (Fri) 0.7019 0.7198 0.6981 0.6996 60,588
6th Aug 2026 (Thu) 0.688 0.7058 0.687 0.687 88,939
5th Aug 2026 (Wed) 0.6928 0.711 0.6868 0.685 76,652
4th Aug 2026 (Tue) 0.6995 0.7046 0.6881 0.685 36,969
3rd Aug 2026 (Mon) 0.6878 0.7025 0.6856 0.6772 22,258
31st Jul 2026 (Fri) 0.69 0.70 0.6725 0.685 22,910
30th Jul 2026 (Thu) 0.7018 0.72 0.6903 0.69 40,210
29th Jul 2026 (Wed) 0.7334 0.7334 0.6926 0.69 69,729
FTSE 100 Latest
Value10,684.88
Change-10.37