Gelion plc (AIM:GELN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 18.00
-2.50 (-12.20%)
Nov 6, 2026, 2:35 PM GMT
Gelion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 20.48 | 21.80 | 18.00 | 18.00 | 18.00 | -12.20% | 243,416 |
| Nov 5, 2026 | 19.00 | 21.48 | 19.00 | 20.50 | 20.50 | 7.89% | 1,133,748 |
| Nov 4, 2026 | 18.50 | 20.00 | 18.00 | 19.00 | 19.00 | 2.70% | 1,041,587 |
| Nov 3, 2026 | 20.50 | 22.00 | 18.31 | 18.50 | 18.50 | -9.76% | 155,587 |
| Nov 2, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | - | 227,628 |
| Oct 30, 2026 | 21.00 | 22.00 | 19.00 | 20.50 | 20.50 | -2.38% | 138,781 |
| Oct 29, 2026 | 20.00 | 22.00 | 19.00 | 21.00 | 21.00 | 10.53% | 469,598 |
| Oct 28, 2026 | 18.50 | 20.06 | 18.00 | 19.00 | 19.00 | 2.70% | 66,227 |
| Oct 27, 2026 | 18.50 | 20.00 | 17.00 | 18.50 | 18.50 | 5.71% | 133,293 |
| Oct 26, 2026 | 18.50 | 20.00 | 17.00 | 17.50 | 17.50 | -5.41% | 81,246 |
| Oct 23, 2026 | 20.00 | 22.00 | 17.13 | 18.50 | 18.50 | -7.50% | 571,512 |
| Oct 22, 2026 | 21.00 | 23.00 | 19.00 | 20.00 | 20.00 | -4.76% | 1,086,095 |
| Oct 21, 2026 | 18.00 | 22.00 | 17.00 | 21.00 | 21.00 | 31.25% | 914,891 |
| Oct 20, 2026 | 16.75 | 18.00 | 15.25 | 16.00 | 16.00 | -4.48% | 796,971 |
| Oct 19, 2026 | 14.00 | 18.00 | 14.00 | 16.75 | 16.75 | 26.42% | 949,626 |
| Oct 16, 2026 | 13.49 | 13.50 | 13.48 | 13.25 | 13.25 | - | 38,079 |
| Oct 15, 2026 | 13.10 | 13.50 | 13.50 | 13.25 | 13.25 | - | 47,291 |
| Oct 14, 2026 | 13.38 | 13.49 | 13.01 | 13.25 | 13.25 | - | 6,112 |
| Oct 13, 2026 | 12.75 | 13.50 | 12.30 | 13.25 | 13.25 | 6.00% | 677,823 |
| Oct 12, 2026 | 12.25 | 12.25 | 12.25 | 12.50 | 12.50 | - | 72,422 |
| Oct 9, 2026 | 12.10 | 13.00 | 12.10 | 12.50 | 12.50 | -1.96% | 118,456 |
| Oct 8, 2026 | 13.00 | 13.00 | 12.50 | 12.75 | 12.75 | -1.92% | 160,117 |
| Oct 7, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 28,553 |
| Oct 6, 2026 | 13.25 | 13.50 | 12.56 | 13.00 | 13.00 | - | 225,888 |
| Oct 5, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 107,680 |
| Oct 2, 2026 | 13.00 | 13.00 | 12.55 | 13.00 | 13.00 | 0.78% | 252,400 |
| Oct 1, 2026 | 12.95 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 187,368 |
| Sep 30, 2026 | 12.99 | 13.40 | 12.99 | 13.00 | 13.00 | - | 29,615 |
| Sep 29, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | - | 100,841 |
| Sep 28, 2026 | 14.50 | 14.50 | 12.50 | 13.00 | 13.00 | -6.47% | 221,772 |
| Sep 25, 2026 | 15.00 | 13.90 | 13.90 | 13.90 | 13.90 | -2.46% | 226,039 |
| Sep 24, 2026 | 15.00 | 14.25 | 14.25 | 14.25 | 14.25 | - | 261,072 |
| Sep 23, 2026 | 14.70 | 15.00 | 14.02 | 14.25 | 14.25 | -1.72% | 221,484 |
| Sep 22, 2026 | 14.55 | 15.00 | 14.00 | 14.50 | 14.50 | -1.69% | 988,837 |
| Sep 21, 2026 | 14.50 | 15.00 | 14.00 | 14.75 | 14.75 | 1.72% | 274,220 |
| Sep 18, 2026 | 14.09 | 15.00 | 14.00 | 14.50 | 14.50 | - | 214,520 |
| Sep 17, 2026 | 14.40 | 14.40 | 14.40 | 14.50 | 14.50 | - | 98,107 |
| Sep 16, 2026 | 14.49 | 15.00 | 14.09 | 14.50 | 14.50 | - | 146,194 |
| Sep 15, 2026 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | -4.92% | 360,156 |
| Sep 14, 2026 | 15.40 | 16.00 | 16.00 | 15.25 | 15.25 | - | 42,946 |
| Sep 11, 2026 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | - | 145,211 |
| Sep 10, 2026 | 17.00 | 18.00 | 14.40 | 15.25 | 15.25 | -10.29% | 1,659,419 |
| Sep 9, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 2,993 |
| Sep 8, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 165,228 |
| Sep 7, 2026 | 17.00 | 18.00 | 16.05 | 17.00 | 17.00 | - | 4,801 |
| Sep 4, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 27,479 |
| Sep 3, 2026 | 17.00 | 18.00 | 16.05 | 17.00 | 17.00 | - | 50,852 |
| Sep 2, 2026 | 17.50 | 17.00 | 17.00 | 17.00 | 17.00 | - | 209,755 |
| Sep 1, 2026 | 18.50 | 18.99 | 17.00 | 17.00 | 17.00 | -8.11% | 130,744 |
| Aug 28, 2026 | 18.50 | 20.00 | 17.89 | 18.50 | 18.50 | - | 27,906 |