Gelion plc (AIM:GELN)
London · Delayed Price · Currency is GBP · Price in GBX 20.50
-0.01 (-0.06%)
Aug 29, 2025, 4:35 PM GMT+1
Gelion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 24.50 | 25.00 | 23.00 | 24.00 | 24.00 | - | 90,413 |
| Jul 17, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 119,578 |
| Jul 16, 2025 | 24.02 | 25.00 | 23.50 | 24.00 | 24.00 | -4.00% | 23,221 |
| Jul 15, 2025 | 24.80 | 26.00 | 24.00 | 25.00 | 25.00 | - | 271,260 |
| Jul 14, 2025 | 23.95 | 25.96 | 23.00 | 25.00 | 25.00 | 6.38% | 215,709 |
| Jul 11, 2025 | 25.00 | 25.00 | 23.00 | 23.50 | 23.50 | -4.08% | 96,983 |
| Jul 10, 2025 | 23.00 | 26.00 | 23.00 | 24.50 | 24.50 | - | 41,665 |
| Jul 9, 2025 | 25.80 | 25.80 | 23.00 | 24.50 | 24.50 | - | 39,173 |
| Jul 8, 2025 | 24.20 | 26.00 | 23.00 | 24.50 | 24.50 | 2.08% | 68,071 |
| Jul 7, 2025 | 23.88 | 24.96 | 23.88 | 24.00 | 24.00 | - | 10,534 |
| Jul 4, 2025 | 23.88 | 25.00 | 23.00 | 24.00 | 24.00 | - | 10,444 |
| Jul 3, 2025 | 23.88 | 24.00 | 23.04 | 24.00 | 24.00 | - | 8,293 |
| Jul 2, 2025 | 24.20 | 24.70 | 23.00 | 24.00 | 24.00 | - | 94,457 |
| Jul 1, 2025 | 24.80 | 25.00 | 23.00 | 24.00 | 24.00 | - | 70,404 |
| Jun 30, 2025 | 23.55 | 24.80 | 23.47 | 24.00 | 24.00 | - | 15,422 |
| Jun 27, 2025 | 24.70 | 25.00 | 23.00 | 24.00 | 24.00 | - | 7,202 |
| Jun 26, 2025 | 24.48 | 25.00 | 23.00 | 24.00 | 24.00 | - | 62,413 |
| Jun 25, 2025 | 24.80 | 24.80 | 23.00 | 24.00 | 24.00 | - | 16,070 |
| Jun 24, 2025 | 26.58 | 27.00 | 23.00 | 24.00 | 24.00 | -5.88% | 257,360 |
| Jun 23, 2025 | 25.00 | 27.00 | 24.35 | 25.50 | 25.50 | - | 260,541 |
| Jun 20, 2025 | 23.90 | 27.00 | 22.00 | 25.50 | 25.50 | 10.87% | 448,442 |