Gelion plc (GELN.L) LSE
12.50
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
12.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 13 | 12.5 | 12.5 | 13 | 12 | 741,266 |
| April 01, 2026 | 14 | 12.5 | 12.5 | 14 | 12 | 4.67M |
| March 31, 2026 | 14 | 13 | 13 | 14.2 | 12 | 584,929 |
| March 30, 2026 | 13.5 | 12.75 | 12.75 | 14 | 12.5 | 2.1M |
| March 27, 2026 | 13.75 | 13 | 13 | 14 | 13 | 2.9M |
| March 26, 2026 | 13.75 | 13.75 | 13.75 | 14 | 13.5 | 116,436 |
| March 25, 2026 | 14.75 | 14 | 14 | 15 | 12.32 | 609,650 |
| March 24, 2026 | 15 | 14.75 | 14.75 | 15.5 | 14.52 | 137,967 |
| March 23, 2026 | 16 | 15.4 | 15.4 | 17 | 13.68 | 378,368 |
| March 20, 2026 | 16 | 16.5 | 16.5 | 17 | 15 | 271,769 |
| March 19, 2026 | 17.25 | 16 | 16 | 17.5 | 16 | 153,252 |
| March 18, 2026 | 17.25 | 17.25 | 17.25 | 17.45 | 17 | 126,221 |
| March 17, 2026 | 17.25 | 18 | 18 | 18 | 17 | 8,621 |
| March 16, 2026 | 16.5 | 17.25 | 17.25 | 17.5 | 16.5 | 259,347 |
| March 13, 2026 | 16.5 | 16.5 | 16.5 | 17 | 16 | 30,726 |
| March 12, 2026 | 17.25 | 16.5 | 16.5 | 17.5 | 16 | 39,840 |
| March 11, 2026 | 17.25 | 17.25 | 17.25 | 17.45 | 17.01 | 14,500 |
| March 10, 2026 | 17.75 | 17.25 | 17.25 | 18.2 | 17 | 46,574 |
| March 09, 2026 | 20 | 17.75 | 17.75 | 20 | 17.08 | 162,647 |
| March 06, 2026 | 19.5 | 19 | 19 | 20 | 18 | 97,221 |
| March 05, 2026 | 19.5 | 19.5 | 19.5 | 20 | 19 | 69,873 |
| March 04, 2026 | 18.8 | 18.8 | 18.8 | 20 | 18 | 422,272 |
| March 03, 2026 | 19.5 | 19 | 19 | 20 | 18 | 120,125 |
| March 02, 2026 | 18.5 | 19.5 | 19.5 | 20 | 18 | 218,202 |
| February 27, 2026 | 18.25 | 18 | 18 | 18.5 | 18 | 94,346 |
| February 26, 2026 | 18.25 | 18.25 | 18.25 | 18.34 | 18 | 212,226 |
| February 25, 2026 | 18.5 | 18.25 | 18.25 | 18.5 | 18 | 114,562 |
| February 24, 2026 | 18 | 18.25 | 18.25 | 18.37 | 18 | 4,025 |
| February 23, 2026 | 18.5 | 18.25 | 18.25 | 18.5 | 18 | 17,591 |
| February 20, 2026 | 18.25 | 18.25 | 0 | 18.5 | 18 | 6,972 |
| February 19, 2026 | 18.25 | 18.25 | 0 | 18.5 | 18 | 2,694 |
| February 18, 2026 | 18.25 | 18.25 | 0 | 18.5 | 18 | 6,532 |
| February 17, 2026 | 18.25 | 18.25 | 0 | 18.5 | 18 | 17,387 |
| February 16, 2026 | 18.5 | 18.25 | 0 | 19 | 18 | 301,117 |
| February 13, 2026 | 18.5 | 18.5 | 0 | 19 | 18 | 142,613 |
| February 12, 2026 | 18.5 | 18.5 | 0 | 18.84 | 18 | 105,274 |
| February 11, 2026 | 19 | 18.5 | 0 | 20 | 18 | 209,365 |
| February 10, 2026 | 19 | 18.5 | 0 | 19 | 18 | 46,802 |
| February 09, 2026 | 18.75 | 18.5 | 0 | 19 | 18 | 78,735 |
| February 06, 2026 | 18.5 | 18.5 | 0 | 19 | 18 | 115,180 |
| February 05, 2026 | 18.5 | 18.5 | 0 | 18.77 | 18 | 272,793 |
| February 04, 2026 | 18.5 | 18.5 | 0 | 19 | 18 | 98,072 |
| February 03, 2026 | 19.9 | 18.5 | 0 | 19.9 | 18 | 40,287 |
| February 02, 2026 | 19 | 19 | 0 | 20 | 18 | 51,564 |
| January 30, 2026 | 19 | 19 | 0 | 20 | 18.1 | 26,696 |
| January 29, 2026 | 20 | 19 | 0 | 21.4 | 18 | 154,815 |
| January 28, 2026 | 20 | 20 | 0 | 21.2 | 19.02 | 33,365 |
| January 27, 2026 | 20.5 | 20 | 0 | 20.5 | 19.3 | 109,258 |
| January 26, 2026 | 20.5 | 20.5 | 0 | 21 | 20 | 70,722 |
| January 23, 2026 | 20.5 | 20.5 | 0 | 21 | 20.3 | 102,050 |
| January 22, 2026 | 20.5 | 20.5 | 0 | 21 | 20.1 | 358,925 |
| January 21, 2026 | 20.5 | 20.5 | 0 | 21 | 20.4 | 261,252 |
| January 20, 2026 | 20.9 | 20.5 | 0 | 21 | 20.13 | 181,719 |
| January 19, 2026 | 23 | 20.9 | 0 | 24 | 20 | 406,064 |
| January 16, 2026 | 23 | 23 | 0 | 23.28 | 22 | 95,868 |
| January 15, 2026 | 22.5 | 23 | 0 | 24 | 22 | 326,240 |
| January 14, 2026 | 22 | 22 | 0 | 24 | 21.25 | 41,396 |
| January 13, 2026 | 22 | 22 | 0 | 22.78 | 21.25 | 188,809 |
| January 12, 2026 | 22 | 22 | 0 | 23 | 21 | 99,592 |
| January 09, 2026 | 21 | 22 | 0 | 22.7 | 20 | 109,427 |