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
10th Jul 2026 (Fri) 0.771 0.805 0.755 0.7927 21,126
9th Jul 2026 (Thu) 0.75 0.80 0.75 0.7915 30,504
8th Jul 2026 (Wed) 0.7979 0.7979 0.755 0.7621 19,837
7th Jul 2026 (Tue) 0.8055 0.8055 0.7745 0.796 7,921
6th Jul 2026 (Mon) 0.79 0.814 0.7626 0.8059 58,530
3rd Jul 2026 (Fri) 0.782 0.782 0.762 0.762 0
2nd Jul 2026 (Thu) 0.782 0.8012 0.76 0.762 72,886
1st Jul 2026 (Wed) 0.8107 0.8107 0.7853 0.7825 77,355
30th Jun 2026 (Tue) 0.80 0.8051 0.7701 0.7944 40,058
29th Jun 2026 (Mon) 0.7561 0.7976 0.7543 0.7956 38,139
26th Jun 2026 (Fri) 0.8001 0.8002 0.7476 0.743 74,081
25th Jun 2026 (Thu) 0.7851 0.8045 0.7796 0.7989 33,976
24th Jun 2026 (Wed) 0.8332 0.8364 0.7751 0.775 102,966
23rd Jun 2026 (Tue) 0.842 0.8451 0.8201 0.827 31,783
22nd Jun 2026 (Mon) 0.8488 0.87 0.80 0.869 97,222
19th Jun 2026 (Fri) 0.88 0.8998 0.8299 0.8583 49,517
18th Jun 2026 (Thu) 0.88 0.8998 0.8299 0.8583 49,517
17th Jun 2026 (Wed) 0.794 0.90 0.7882 0.85 132,129
16th Jun 2026 (Tue) 0.8621 0.8621 0.7849 0.776 97,428
15th Jun 2026 (Mon) 0.8527 0.8699 0.8292 0.85 123,223
12th Jun 2026 (Fri) 0.7599 0.863 0.75 0.85 242,252
11th Jun 2026 (Thu) 0.732 0.7375 0.7046 0.7239 27,640
10th Jun 2026 (Wed) 0.6777 0.7399 0.6777 0.7318 72,820
9th Jun 2026 (Tue) 0.675 0.6949 0.66 0.6641 43,546
8th Jun 2026 (Mon) 0.6784 0.6895 0.6632 0.67 22,392
5th Jun 2026 (Fri) 0.7288 0.7288 0.65 0.6786 129,175
4th Jun 2026 (Thu) 0.78 0.81 0.7067 0.7336 205,829
3rd Jun 2026 (Wed) 0.80 0.80 0.7363 0.76 85,266
2nd Jun 2026 (Tue) 0.8555 0.8563 0.7831 0.7897 137,542
1st Jun 2026 (Mon) 0.7958 0.8704 0.78 0.8672 236,713
29th May 2026 (Fri) 0.8083 0.8293 0.7905 0.8062 147,711
28th May 2026 (Thu) 0.8525 0.8525 0.7992 0.841 64,700
27th May 2026 (Wed) 0.9102 0.9243 0.8562 0.8592 69,429
26th May 2026 (Tue) 0.9149 0.9149 0.87 0.9178 121,024
25th May 2026 (Mon) 0.9401 0.9407 0.8755 0.9096 250,034
22nd May 2026 (Fri) 0.9401 0.9407 0.8755 0.9096 250,034
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
FTSE 100 Latest
Value10,497.29
Change24.84