Gelion plc (AIM:GELN)
London · Delayed Price · Currency is GBP · Price in GBX 20.00
-0.90 (-4.50%)
Dec 12, 2025, 4:09 PM GMT+1
Gelion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | -4.80% | 256 |
| Dec 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 9, 2025 | 20.25 | 21.00 | 19.50 | 20.00 | 20.00 | -1.23% | 22,014 |
| Dec 8, 2025 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | - | 45,751 |
| Dec 5, 2025 | 20.25 | 21.00 | 19.53 | 20.25 | 20.25 | - | 161,429 |
| Dec 4, 2025 | 20.25 | 22.00 | 19.50 | 20.25 | 20.25 | - | 256,850 |
| Dec 3, 2025 | 20.25 | 20.68 | 19.50 | 20.25 | 20.25 | - | 51,593 |
| Dec 2, 2025 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | - | 463,099 |
| Dec 1, 2025 | 20.25 | 20.18 | 19.53 | 20.25 | 20.25 | -2.64% | 14,045 |
| Nov 28, 2025 | 20.25 | 21.40 | 19.53 | 20.80 | 20.80 | -0.95% | 124,941 |
| Nov 27, 2025 | 19.25 | 21.00 | 19.50 | 21.00 | 21.00 | 9.09% | 271,429 |
| Nov 26, 2025 | 19.00 | 20.00 | 18.64 | 19.25 | 19.25 | 1.32% | 83,254 |
| Nov 25, 2025 | 19.25 | 19.50 | 18.00 | 19.00 | 19.00 | -1.30% | 74,256 |
| Nov 24, 2025 | 20.00 | 20.00 | 19.00 | 19.25 | 19.25 | -1.28% | 71,345 |
| Nov 21, 2025 | 21.17 | 21.17 | 19.00 | 19.50 | 19.50 | -7.14% | 30,750 |
| Nov 20, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 248,850 |
| Nov 19, 2025 | 21.00 | 20.27 | 20.25 | 21.00 | 21.00 | - | 25,517 |
| Nov 18, 2025 | 21.00 | 21.68 | 20.10 | 21.00 | 21.00 | - | 24,809 |
| Nov 17, 2025 | 19.50 | 21.00 | 19.00 | 21.00 | 21.00 | 7.69% | 208,614 |
| Nov 14, 2025 | 20.50 | 21.00 | 19.24 | 19.50 | 19.50 | -4.88% | 175,692 |
| Nov 13, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 92,463 |
| Nov 12, 2025 | 21.50 | 21.80 | 20.00 | 20.50 | 20.50 | -4.65% | 211,749 |
| Nov 11, 2025 | 22.00 | 23.00 | 21.00 | 21.50 | 21.50 | -2.27% | 40,955 |
| Nov 10, 2025 | 22.00 | 23.00 | 21.30 | 22.00 | 22.00 | - | 222,455 |
| Nov 7, 2025 | 22.50 | 24.00 | 21.30 | 22.00 | 22.00 | -7.56% | 777,493 |
| Nov 6, 2025 | 24.00 | 25.00 | 21.25 | 23.80 | 23.80 | -0.83% | 1,645,420 |
| Nov 5, 2025 | 27.00 | 28.00 | 22.25 | 24.00 | 24.00 | -11.11% | 2,575,021 |
| Nov 4, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 0.75% | 205,828 |
| Nov 3, 2025 | 26.00 | 28.00 | 26.00 | 26.80 | 26.80 | 3.08% | 275,015 |
| Oct 31, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 40,047 |
| Oct 30, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 23,312 |
| Oct 29, 2025 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 204,698 |
| Oct 28, 2025 | 25.50 | 26.20 | 25.00 | 25.50 | 25.50 | -1.92% | 172,333 |
| Oct 27, 2025 | 25.50 | 26.00 | 24.60 | 26.00 | 26.00 | 1.96% | 198,093 |
| Oct 24, 2025 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | - | 187,263 |
| Oct 23, 2025 | 25.00 | 26.00 | 24.00 | 25.50 | 25.50 | 2.00% | 547,061 |
| Oct 22, 2025 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 362,371 |
| Oct 21, 2025 | 25.00 | 27.50 | 24.00 | 26.00 | 26.00 | 4.00% | 1,223,802 |
| Oct 20, 2025 | 22.50 | 25.44 | 22.35 | 25.00 | 25.00 | 11.11% | 964,859 |
| Oct 17, 2025 | 22.00 | 24.00 | 21.00 | 22.50 | 22.50 | -8.16% | 809,167 |
| Oct 16, 2025 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 75,792 |
| Oct 15, 2025 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 107,572 |
| Oct 14, 2025 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 72,358 |
| Oct 13, 2025 | 25.00 | 27.00 | 23.00 | 24.50 | 24.50 | -5.77% | 117,059 |
| Oct 10, 2025 | 22.00 | 27.00 | 21.00 | 26.00 | 26.00 | 18.18% | 185,871 |
| Oct 9, 2025 | 21.50 | 22.30 | 21.04 | 22.00 | 22.00 | -4.35% | 39,162 |
| Oct 8, 2025 | 22.50 | 23.00 | 19.50 | 23.00 | 23.00 | 2.22% | 253,840 |
| Oct 7, 2025 | 21.00 | 23.75 | 20.04 | 22.50 | 22.50 | 7.14% | 158,658 |
| Oct 6, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 97,574 |