Gelion plc (AIM:GELN)
London · Delayed Price · Currency is GBP · Price in GBX 21.50
0.00 (0.00%)
Sep 29, 2025, 1:11 PM GMT+1
Gelion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.25 | 22.30 | 20.00 | 21.50 | 21.03 | - | 23,022 |
| Sep 26, 2025 | 20.50 | 22.50 | 20.00 | 21.50 | 21.50 | 4.88% | 48,366 |
| Sep 25, 2025 | 20.50 | 21.00 | 20.20 | 20.50 | 20.50 | - | 15,491 |
| Sep 24, 2025 | 19.50 | 21.00 | 19.50 | 20.50 | 20.50 | 2.50% | 158,308 |
| Sep 23, 2025 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 232,867 |
| Sep 22, 2025 | 20.00 | 20.50 | 19.00 | 19.00 | 19.00 | -9.52% | 28,735 |
| Sep 19, 2025 | 20.00 | 22.00 | 19.20 | 21.00 | 21.00 | 10.53% | 316,107 |
| Sep 18, 2025 | 18.50 | 19.30 | 18.00 | 19.00 | 19.00 | 2.70% | 198,257 |
| Sep 17, 2025 | 18.50 | 19.40 | 18.05 | 18.50 | 18.50 | 0.54% | 25,752 |
| Sep 16, 2025 | 19.00 | 19.96 | 18.00 | 18.40 | 18.40 | -3.16% | 78,141 |
| Sep 15, 2025 | 20.50 | 22.00 | 18.00 | 19.00 | 19.00 | -2.56% | 68,513 |
| Sep 12, 2025 | 19.50 | 20.00 | 19.02 | 19.50 | 19.50 | -4.41% | 13,296 |
| Sep 11, 2025 | 19.50 | 20.40 | 19.00 | 20.40 | 20.40 | 2.00% | 24,400 |
| Sep 10, 2025 | 19.50 | 20.40 | 19.02 | 20.00 | 20.00 | 2.56% | 13,593 |
| Sep 9, 2025 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | -2.50% | 25,838 |
| Sep 8, 2025 | 20.00 | 21.00 | 19.04 | 20.00 | 20.00 | - | 6,680 |
| Sep 5, 2025 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | -2.44% | 8,079 |
| Sep 4, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 18,999 |
| Sep 3, 2025 | 21.50 | 21.70 | 21.00 | 21.00 | 21.00 | 2.44% | 170,295 |
| Sep 2, 2025 | 20.50 | 20.70 | 20.50 | 20.50 | 20.50 | - | 8,118 |
| Sep 1, 2025 | 20.58 | 21.00 | 19.04 | 20.50 | 20.50 | - | 79,674 |
| Aug 29, 2025 | 20.02 | 20.63 | 19.75 | 20.50 | 20.50 | - | 40,861 |
| Aug 28, 2025 | 21.20 | 21.20 | 20.05 | 20.50 | 20.50 | -2.38% | 44,496 |
| Aug 27, 2025 | 21.30 | 21.30 | 20.00 | 21.00 | 21.00 | - | 15,856 |
| Aug 26, 2025 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | -2.33% | 42,451 |
| Aug 22, 2025 | 21.00 | 21.64 | 21.00 | 21.50 | 21.50 | - | 153,702 |
| Aug 21, 2025 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 3,858 |
| Aug 20, 2025 | 21.02 | 22.00 | 19.80 | 21.50 | 21.50 | - | 106,383 |
| Aug 19, 2025 | 22.00 | 22.40 | 21.02 | 21.50 | 21.50 | - | 16,351 |
| Aug 18, 2025 | 22.88 | 24.00 | 21.00 | 21.50 | 21.50 | -6.52% | 82,360 |
| Aug 15, 2025 | 22.10 | 23.00 | 22.04 | 23.00 | 23.00 | - | 24,187 |
| Aug 14, 2025 | 22.05 | 24.00 | 22.04 | 23.00 | 23.00 | - | 86,435 |
| Aug 13, 2025 | 23.30 | 23.80 | 22.00 | 23.00 | 23.00 | - | 109,083 |
| Aug 12, 2025 | 23.00 | 25.00 | 22.00 | 23.00 | 23.00 | -4.17% | 187,457 |
| Aug 11, 2025 | 24.05 | 25.40 | 23.00 | 24.00 | 24.00 | -4.00% | 60,246 |
| Aug 8, 2025 | 24.20 | 25.60 | 24.00 | 25.00 | 25.00 | - | 77,589 |
| Aug 7, 2025 | 24.04 | 26.00 | 24.00 | 25.00 | 25.00 | -1.96% | 69,482 |
| Aug 6, 2025 | 25.38 | 27.00 | 25.00 | 25.50 | 25.50 | -1.92% | 32,865 |
| Aug 5, 2025 | 26.95 | 30.00 | 25.00 | 26.00 | 26.00 | 4.00% | 692,873 |
| Aug 4, 2025 | 21.96 | 26.50 | 21.75 | 25.00 | 25.00 | 19.05% | 173,630 |
| Aug 1, 2025 | 20.04 | 22.00 | 20.00 | 21.00 | 21.00 | - | 18,514 |
| Jul 31, 2025 | 21.80 | 22.00 | 21.00 | 21.00 | 21.00 | - | 77 |
| Jul 30, 2025 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 140,160 |
| Jul 29, 2025 | 19.04 | 20.20 | 19.04 | 20.00 | 20.00 | - | 24,193 |
| Jul 28, 2025 | 19.04 | 20.10 | 19.04 | 20.00 | 20.00 | - | 10,218 |
| Jul 25, 2025 | 19.04 | 20.55 | 19.04 | 20.00 | 20.00 | - | 180,991 |
| Jul 24, 2025 | 21.04 | 22.68 | 19.02 | 20.00 | 20.00 | -9.09% | 352,576 |
| Jul 23, 2025 | 22.28 | 23.00 | 21.01 | 22.00 | 22.00 | -4.35% | 73,859 |
| Jul 22, 2025 | 23.02 | 24.00 | 22.80 | 23.00 | 23.00 | -2.13% | 20,598 |
| Jul 21, 2025 | 24.35 | 24.35 | 23.00 | 23.50 | 23.50 | -2.08% | 66,644 |