Gelion plc (AIM:GELN)
London · Delayed Price · Currency is GBP · Price in GBX 17.80
+0.30 (1.71%)
May 28, 2026, 4:19 PM GMT
Gelion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 1.74% | 2,073 |
| May 26, 2026 | 17.50 | 18.00 | 17.20 | 17.20 | 17.20 | -1.71% | 125,063 |
| May 22, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 94,898 |
| May 21, 2026 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | -2.78% | 424,232 |
| May 20, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 280,276 |
| May 19, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 19,136 |
| May 18, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 17,446 |
| May 15, 2026 | 18.50 | 19.00 | 17.45 | 18.00 | 18.00 | -5.26% | 55,688 |
| May 14, 2026 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 5.56% | 28,288 |
| May 13, 2026 | 17.50 | 18.60 | 17.00 | 18.00 | 18.00 | 2.86% | 309,603 |
| May 12, 2026 | 17.50 | 18.00 | 17.25 | 17.50 | 17.50 | - | 308,451 |
| May 11, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 30,794 |
| May 8, 2026 | 17.25 | 18.00 | 16.00 | 17.50 | 17.50 | 1.45% | 195,742 |
| May 7, 2026 | 16.50 | 18.00 | 16.00 | 17.25 | 17.25 | 4.55% | 79,044 |
| May 6, 2026 | 17.00 | 18.00 | 15.00 | 16.50 | 16.50 | -2.94% | 267,097 |
| May 5, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 57,341 |
| May 1, 2026 | 16.00 | 18.00 | 15.25 | 17.00 | 17.00 | 1.19% | 120,137 |
| Apr 30, 2026 | 16.00 | 17.00 | 15.15 | 16.80 | 16.80 | 5.00% | 202,584 |
| Apr 29, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 13,571 |
| Apr 28, 2026 | 15.50 | 17.00 | 15.00 | 16.00 | 16.00 | 3.23% | 204,134 |
| Apr 27, 2026 | 17.50 | 18.00 | 14.63 | 15.50 | 15.50 | -8.82% | 272,300 |
| Apr 24, 2026 | 17.50 | 18.00 | 17.00 | 17.00 | 17.00 | -2.86% | 146,509 |
| Apr 23, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 74,853 |
| Apr 22, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 68,247 |
| Apr 21, 2026 | 18.00 | 19.00 | 17.00 | 17.50 | 17.50 | -2.78% | 489,340 |
| Apr 20, 2026 | 16.50 | 18.73 | 16.00 | 18.00 | 18.00 | 7.46% | 117,293 |
| Apr 17, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | 1.52% | 278,399 |
| Apr 16, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 832,275 |
| Apr 15, 2026 | 14.50 | 17.00 | 14.00 | 16.50 | 16.50 | 13.79% | 618,547 |
| Apr 14, 2026 | 14.00 | 15.00 | 14.00 | 14.50 | 14.50 | 3.57% | 511,286 |
| Apr 13, 2026 | 13.50 | 15.00 | 13.00 | 14.00 | 14.00 | 3.70% | 67,255 |
| Apr 10, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 273,932 |
| Apr 9, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 482,839 |
| Apr 8, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 10.20% | 1,241,544 |
| Apr 7, 2026 | 12.50 | 13.00 | 12.03 | 12.25 | 12.25 | -2.00% | 547,311 |
| Apr 2, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 741,267 |
| Apr 1, 2026 | 13.00 | 14.00 | 12.00 | 12.50 | 12.50 | -3.85% | 4,655,105 |
| Mar 31, 2026 | 14.00 | 14.20 | 12.00 | 13.00 | 13.00 | 1.96% | 584,928 |
| Mar 30, 2026 | 13.50 | 14.00 | 12.50 | 12.75 | 12.75 | -1.92% | 395,327 |
| Mar 27, 2026 | 13.75 | 14.00 | 13.00 | 13.00 | 13.00 | -5.45% | 2,898,214 |
| Mar 26, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | -1.79% | 116,019 |
| 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 |