Gelion plc (AIM:GELN)
London · Delayed Price · Currency is GBP · Price in GBX 26.00
0.00 (0.00%)
Oct 31, 2025, 4:06 PM GMT+1
Gelion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 28,312 |
| Oct 29, 2025 | 26.80 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 220,754 |
| Oct 28, 2025 | 26.20 | 26.20 | 25.00 | 25.50 | 25.50 | -1.92% | 194,832 |
| Oct 27, 2025 | 25.50 | 26.00 | 24.60 | 26.00 | 26.00 | 1.96% | 198,093 |
| Oct 24, 2025 | 25.50 | 25.50 | 25.02 | 25.50 | 25.50 | - | 187,263 |
| Oct 23, 2025 | 25.00 | 26.00 | 24.00 | 25.50 | 25.50 | 2.00% | 548,060 |
| Oct 22, 2025 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 412,371 |
| 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 | 23.00 | 24.00 | 21.00 | 22.50 | 22.50 | -8.16% | 809,166 |
| 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 | - | 107,571 |
| Oct 14, 2025 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 72,357 |
| Oct 13, 2025 | 25.00 | 27.00 | 23.00 | 24.50 | 24.50 | -5.77% | 122,868 |
| Oct 10, 2025 | 22.00 | 27.00 | 21.00 | 26.00 | 26.00 | 18.18% | 185,870 |
| Oct 9, 2025 | 22.00 | 22.30 | 21.04 | 22.00 | 22.00 | -4.35% | 44,681 |
| Oct 8, 2025 | 22.00 | 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% | 158,663 |
| Oct 6, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 115,573 |
| Oct 3, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 44,742 |
| Oct 2, 2025 | 21.50 | 23.00 | 20.00 | 21.00 | 21.00 | -2.33% | 94,249 |
| Oct 1, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 464 |
| Sep 30, 2025 | 21.50 | 22.30 | 20.00 | 21.50 | 21.50 | - | 29,159 |
| Sep 29, 2025 | 21.50 | 22.30 | 20.00 | 21.50 | 21.50 | - | 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 |