Gelion plc (AIM:GELN)
London · Delayed Price · Currency is GBP · Price in GBX 13.50
-0.50 (-3.57%)
Mar 26, 2026, 3:02 PM GMT
Gelion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 14.75 | 15.00 | 12.32 | 14.00 | 14.00 | -5.08% | 609,650 |
| Mar 24, 2026 | 15.00 | 15.50 | 14.52 | 14.75 | 14.75 | -1.67% | 125,113 |
| Mar 23, 2026 | 16.00 | 17.00 | 13.68 | 15.00 | 15.00 | -9.09% | 378,368 |
| Mar 20, 2026 | 16.00 | 17.00 | 15.00 | 16.50 | 16.50 | 3.13% | 271,769 |
| Mar 19, 2026 | 17.25 | 17.50 | 16.00 | 16.00 | 16.00 | -7.25% | 148,252 |
| Mar 18, 2026 | 17.25 | 17.45 | 17.00 | 17.25 | 17.25 | -4.17% | 106,221 |
| Mar 17, 2026 | 17.25 | 18.00 | 17.00 | 18.00 | 18.00 | 4.35% | 8,621 |
| Mar 16, 2026 | 16.50 | 17.50 | 16.50 | 17.25 | 17.25 | 4.55% | 259,347 |
| Mar 13, 2026 | 16.25 | 17.00 | 16.00 | 16.50 | 16.50 | 1.54% | 30,726 |
| Mar 12, 2026 | 17.25 | 17.50 | 16.00 | 16.25 | 16.25 | -5.80% | 119,142 |
| Mar 11, 2026 | 17.25 | 17.45 | 17.01 | 17.25 | 17.25 | - | 14,500 |
| Mar 10, 2026 | 17.75 | 18.20 | 17.00 | 17.25 | 17.25 | -2.82% | 46,574 |
| Mar 9, 2026 | 19.00 | 20.00 | 17.08 | 17.75 | 17.75 | -6.58% | 162,647 |
| Mar 6, 2026 | 19.50 | 20.00 | 18.00 | 19.00 | 19.00 | -2.56% | 97,221 |
| Mar 5, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 3.72% | 69,721 |
| Mar 4, 2026 | 19.00 | 20.00 | 18.00 | 18.80 | 18.80 | -1.05% | 397,272 |
| Mar 3, 2026 | 19.50 | 20.00 | 18.00 | 19.00 | 19.00 | -2.56% | 120,125 |
| Mar 2, 2026 | 18.25 | 20.00 | 18.00 | 19.50 | 19.50 | 8.33% | 218,203 |
| Feb 27, 2026 | 18.25 | 18.50 | 18.00 | 18.00 | 18.00 | -1.37% | 94,345 |
| Feb 26, 2026 | 18.25 | 18.34 | 18.00 | 18.25 | 18.25 | - | 209,528 |
| Feb 25, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 94,562 |
| Feb 24, 2026 | 18.25 | 18.38 | 18.00 | 18.25 | 18.25 | - | 4,025 |
| Feb 23, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 17,579 |
| Feb 20, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 6,472 |
| Feb 19, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 2,694 |
| Feb 18, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 6,526 |
| Feb 17, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 13,647 |
| Feb 16, 2026 | 18.50 | 19.00 | 18.00 | 18.25 | 18.25 | -1.35% | 301,117 |
| Feb 13, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 121,218 |
| Feb 12, 2026 | 18.50 | 18.84 | 18.00 | 18.50 | 18.50 | - | 99,710 |
| Feb 11, 2026 | 19.00 | 20.00 | 18.00 | 18.50 | 18.50 | - | 175,177 |
| Feb 10, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 26,224 |
| Feb 9, 2026 | 18.75 | 19.00 | 18.00 | 18.50 | 18.50 | - | 74,858 |
| Feb 6, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 114,004 |
| Feb 5, 2026 | 18.50 | 18.77 | 18.00 | 18.50 | 18.50 | - | 272,446 |
| Feb 4, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 93,072 |
| Feb 3, 2026 | 19.00 | 19.90 | 18.00 | 18.50 | 18.50 | -2.63% | 40,286 |
| Feb 2, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 51,563 |
| Jan 30, 2026 | 19.00 | 20.00 | 18.10 | 19.00 | 19.00 | - | 25,696 |
| Jan 29, 2026 | 20.00 | 21.40 | 18.00 | 19.00 | 19.00 | -5.00% | 154,810 |
| Jan 28, 2026 | 20.00 | 21.20 | 19.03 | 20.00 | 20.00 | - | 23,706 |
| Jan 27, 2026 | 20.50 | 20.39 | 19.30 | 20.00 | 20.00 | -2.44% | 84,054 |
| Jan 26, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 70,721 |
| Jan 23, 2026 | 20.50 | 21.00 | 20.30 | 20.50 | 20.50 | - | 82,049 |
| Jan 22, 2026 | 20.50 | 21.00 | 20.10 | 20.50 | 20.50 | - | 258,925 |
| Jan 21, 2026 | 20.50 | 21.00 | 20.40 | 20.50 | 20.50 | - | 261,252 |
| Jan 20, 2026 | 20.90 | 21.00 | 20.13 | 20.50 | 20.50 | -1.91% | 174,769 |
| Jan 19, 2026 | 23.00 | 24.00 | 20.00 | 20.90 | 20.90 | -9.13% | 402,264 |
| Jan 16, 2026 | 23.00 | 23.28 | 22.00 | 23.00 | 23.00 | - | 94,868 |
| Jan 15, 2026 | 22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 317,628 |