Gelion plc (AIM:GELN)
London · Delayed Price · Currency is GBP · Price in GBX 19.05
-0.70 (-3.54%)
Jul 28, 2026, 8:10 AM GMT
Gelion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | - | 15,617 |
| Jul 24, 2026 | 19.75 | 19.88 | 19.50 | 19.75 | 19.75 | - | 35,305 |
| Jul 23, 2026 | 18.00 | 19.50 | 18.00 | 19.75 | 19.75 | 7.63% | 43,221 |
| Jul 22, 2026 | 18.00 | 19.00 | 17.00 | 18.35 | 18.35 | 1.94% | 91,839 |
| Jul 21, 2026 | 18.00 | 19.00 | 17.03 | 18.00 | 18.00 | - | 197,639 |
| Jul 20, 2026 | 18.00 | 18.88 | 17.71 | 18.00 | 18.00 | - | 33,557 |
| Jul 17, 2026 | 18.00 | 17.71 | 17.71 | 18.00 | 18.00 | - | 2 |
| Jul 16, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 26,616 |
| Jul 15, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 50,060 |
| Jul 14, 2026 | 18.00 | 19.00 | 17.67 | 18.00 | 18.00 | - | 18,260 |
| Jul 13, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 163,281 |
| Jul 10, 2026 | 18.00 | 19.00 | 17.11 | 18.00 | 18.00 | - | 239,348 |
| Jul 9, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 5.88% | 28,955 |
| Jul 8, 2026 | 18.00 | 18.60 | 17.00 | 17.00 | 17.00 | -5.56% | 137,232 |
| Jul 7, 2026 | 17.50 | 19.00 | 17.00 | 18.00 | 18.00 | 2.86% | 155,300 |
| Jul 6, 2026 | 18.25 | 18.90 | 17.50 | 17.50 | 17.50 | -4.11% | 27,081 |
| Jul 3, 2026 | 18.25 | 19.00 | 17.95 | 18.25 | 18.25 | - | 78,865 |
| Jul 2, 2026 | 18.25 | 19.00 | 17.50 | 18.25 | 18.25 | - | 260,554 |
| Jul 1, 2026 | 18.00 | 19.00 | 17.50 | 18.25 | 18.25 | 1.39% | 66,412 |
| Jun 30, 2026 | 17.00 | 19.00 | 16.00 | 18.00 | 18.00 | 5.88% | 117,661 |
| Jun 29, 2026 | 17.00 | 18.00 | 17.20 | 17.00 | 17.00 | - | 9,275 |
| Jun 26, 2026 | 17.50 | 18.00 | 16.11 | 17.00 | 17.00 | -2.86% | 148,988 |
| Jun 25, 2026 | 17.50 | 18.00 | 17.39 | 17.50 | 17.50 | - | 3,382 |
| Jun 24, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -2.78% | 325,161 |
| Jun 23, 2026 | 19.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 8,869 |
| Jun 22, 2026 | 18.00 | 19.00 | 17.25 | 18.00 | 18.00 | - | 40,749 |
| Jun 19, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 58,125 |
| Jun 18, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 303,123 |
| Jun 17, 2026 | 19.00 | 20.00 | 17.50 | 18.00 | 18.00 | -5.26% | 130,594 |
| Jun 16, 2026 | 19.50 | 21.00 | 18.00 | 19.00 | 19.00 | 2.70% | 107,228 |
| Jun 15, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 103,583 |
| Jun 12, 2026 | 19.00 | 20.00 | 18.00 | 18.50 | 18.50 | -2.63% | 667,868 |
| Jun 11, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 8,116 |
| Jun 10, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 200,941 |
| Jun 9, 2026 | 19.25 | 20.00 | 18.00 | 19.00 | 19.00 | -1.30% | 73,946 |
| Jun 8, 2026 | 19.00 | 20.00 | 18.00 | 19.25 | 19.25 | -1.28% | 88,857 |
| Jun 5, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 75,080 |
| Jun 4, 2026 | 19.25 | 20.00 | 19.00 | 19.50 | 19.50 | 1.30% | 278,821 |
| Jun 3, 2026 | 20.00 | 21.00 | 19.00 | 19.25 | 19.25 | -3.75% | 717,363 |
| Jun 2, 2026 | 18.50 | 24.00 | 18.00 | 20.00 | 20.00 | 12.68% | 1,051,104 |
| Jun 1, 2026 | 17.50 | 18.00 | 17.00 | 17.75 | 17.75 | 1.43% | 69,505 |
| May 29, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 51,225 |
| May 28, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 5,288 |
| 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 |