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
21st May 2026 (Thu) 0.905 0.9149 0.8678 0.92 94,509
20th May 2026 (Wed) 0.8366 0.9209 0.8032 0.9213 172,389
19th May 2026 (Tue) 0.80 0.8187 0.768 0.8171 82,929
18th May 2026 (Mon) 0.8594 0.8594 0.7526 0.8064 146,649
15th May 2026 (Fri) 0.89 0.8953 0.83 0.8606 236,199
14th May 2026 (Thu) 1.02 1.02 0.9151 0.954 577,465
13th May 2026 (Wed) 0.785 0.9487 0.785 0.9483 740,021
12th May 2026 (Tue) 0.7928 0.7938 0.7362 0.734 175,097
11th May 2026 (Mon) 0.7795 0.82 0.7467 0.769 173,691
8th May 2026 (Fri) 0.7453 0.7559 0.7228 0.7547 108,598
7th May 2026 (Thu) 0.7343 0.7658 0.71 0.7481 107,777
6th May 2026 (Wed) 0.69 0.741 0.6799 0.7352 68,017
5th May 2026 (Tue) 0.7336 0.7447 0.6695 0.6939 103,634
4th May 2026 (Mon) 0.6949 0.75 0.6949 0.7271 90,667
1st May 2026 (Fri) 0.6402 0.7059 0.6164 0.6993 138,788
30th Apr 2026 (Thu) 0.6177 0.6362 0.5859 0.6375 93,096
29th Apr 2026 (Wed) 0.6535 0.654 0.5915 0.602 257,997
28th Apr 2026 (Tue) 0.65 0.6604 0.642 0.6563 45,424
27th Apr 2026 (Mon) 0.63 0.667 0.63 0.6531 93,927
24th Apr 2026 (Fri) 0.59 0.6301 0.59 0.62 157,617
23rd Apr 2026 (Thu) 0.587 0.591 0.5605 0.581 128,732
22nd Apr 2026 (Wed) 0.5791 0.5962 0.5763 0.5905 33,653
21st Apr 2026 (Tue) 0.5702 0.6127 0.5669 0.575 107,645
20th Apr 2026 (Mon) 0.5545 0.5756 0.54 0.5755 92,893
17th Apr 2026 (Fri) 0.5167 0.5711 0.5114 0.5694 394,201
16th Apr 2026 (Thu) 0.5301 0.531 0.4927 0.5144 93,058
15th Apr 2026 (Wed) 0.5083 0.535 0.4964 0.54 68,172
14th Apr 2026 (Tue) 0.49 0.5128 0.4864 0.5087 92,398
13th Apr 2026 (Mon) 0.4502 0.4816 0.4502 0.49 305,581
10th Apr 2026 (Fri) 0.458 0.4641 0.4523 0.46 19,301
9th Apr 2026 (Thu) 0.4558 0.47 0.4501 0.4698 28,633
8th Apr 2026 (Wed) 0.4544 0.4678 0.4504 0.4651 44,768
7th Apr 2026 (Tue) 0.4402 0.4462 0.4287 0.4504 56,045
6th Apr 2026 (Mon) 0.4459 0.4539 0.44 0.457 55,233
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
FTSE 100 Latest
Value10,443.47
Change11.13