Gelion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 19.000 | 19.280 | 18.000 | 18.500 | 18.500 | 233,494 |
| 2024-02-27 | 19.000 | 19.000 | 18.000 | 19.000 | 19.000 | 24 |
| 2024-02-26 | 19.000 | 19.000 | 18.000 | 19.000 | 19.000 | 3,493 |
| 2024-02-23 | 19.000 | 19.000 | 18.000 | 19.000 | 19.000 | 13,917 |
| 2024-02-22 | 19.000 | 19.280 | 19.000 | 19.000 | 19.000 | 119 |
| 2024-02-21 | 19.000 | 19.000 | 18.000 | 19.000 | 19.000 | 3,114 |
| 2024-02-20 | 19.000 | 19.000 | 18.000 | 19.000 | 19.000 | 216 |
| 2024-02-19 | 19.300 | 19.300 | 19.000 | 19.000 | 19.000 | 32,823 |
| 2024-02-16 | 19.500 | 19.900 | 19.000 | 19.500 | 19.500 | 2,576 |
| 2024-02-15 | 18.500 | 20.000 | 18.000 | 19.500 | 19.500 | 56,813 |
| 2024-02-14 | 19.000 | 19.000 | 18.000 | 18.500 | 18.500 | 2,223 |
| 2024-02-13 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 763 |
| 2024-02-12 | 19.500 | 19.500 | 19.000 | 19.500 | 19.500 | 887 |
| 2024-02-09 | 19.500 | 19.900 | 19.000 | 19.000 | 19.000 | 4,869 |
| 2024-02-08 | 19.500 | 19.900 | 18.000 | 19.500 | 19.500 | 2,704 |
| 2024-02-07 | 19.500 | 19.900 | 19.000 | 19.500 | 19.500 | 385 |
| 2024-02-06 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 223 |
| 2024-02-05 | 19.500 | 19.900 | 19.000 | 19.500 | 19.500 | 60,765 |
| 2024-02-02 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 3,766 |
| 2024-02-01 | 19.500 | 19.950 | 19.000 | 19.500 | 19.500 | 117 |
| 2024-01-31 | 19.750 | 19.998 | 19.000 | 19.500 | 19.500 | 21,802 |
| 2024-01-30 | 21.500 | 22.000 | 19.000 | 19.750 | 19.750 | 60,272 |
| 2024-01-29 | 21.500 | 22.000 | 20.000 | 21.000 | 21.000 | 21,165 |
| 2024-01-26 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 155 |
| 2024-01-25 | 23.000 | 24.000 | 21.000 | 21.500 | 21.500 | 40,019 |
| 2024-01-24 | 23.000 | 23.870 | 22.000 | 23.000 | 23.000 | 5,944 |
| 2024-01-23 | 24.250 | 24.850 | 22.200 | 23.000 | 23.000 | 31,908 |
| 2024-01-22 | 24.250 | 24.850 | 23.500 | 24.250 | 24.250 | 99,832 |
| 2024-01-19 | 24.250 | 24.250 | 23.500 | 24.250 | 24.250 | 7,124 |
| 2024-01-18 | 24.250 | 24.850 | 23.000 | 23.000 | 23.000 | 6,352 |
| 2024-01-17 | 24.250 | 24.250 | 23.000 | 24.250 | 24.250 | 8,481 |
| 2024-01-16 | 24.600 | 24.900 | 23.000 | 24.500 | 24.500 | 16,055 |
| 2024-01-15 | 24.600 | 24.920 | 24.200 | 24.600 | 24.600 | 17,726 |
| 2024-01-12 | 24.600 | 25.000 | 24.000 | 24.600 | 24.600 | 512 |
| 2024-01-11 | 24.600 | 25.000 | 24.200 | 24.600 | 24.600 | 2,549 |
| 2024-01-10 | 24.600 | 25.000 | 24.200 | 24.600 | 24.600 | 3 |
| 2024-01-09 | 24.350 | 24.480 | 24.200 | 24.200 | 24.200 | 29,586 |
| 2024-01-08 | 24.350 | 24.470 | 24.200 | 24.350 | 24.350 | 589 |
| 2024-01-05 | 24.350 | 24.470 | 24.200 | 24.350 | 24.350 | 1,642 |
| 2024-01-04 | 24.350 | 24.470 | 24.200 | 24.350 | 24.350 | 3,823 |
| 2024-01-03 | 24.350 | 24.500 | 24.200 | 24.350 | 24.350 | 465 |
| 2024-01-02 | 24.350 | 24.500 | 24.200 | 24.350 | 24.350 | 17,882 |
| 2023-12-29 | 24.600 | 24.750 | 24.200 | 24.350 | 24.350 | 20,411 |
| 2023-12-28 | 24.600 | 24.872 | 24.600 | 24.600 | 24.600 | 10,035 |
| 2023-12-27 | 24.600 | 27.000 | 24.200 | 24.600 | 24.600 | 6,099 |
| 2023-12-22 | 24.600 | 24.920 | 24.200 | 24.600 | 24.600 | 627 |
| 2023-12-21 | 24.600 | 25.000 | 24.200 | 24.600 | 24.600 | 206 |
| 2023-12-20 | 24.600 | 24.920 | 24.200 | 24.600 | 24.600 | 47,686 |
| 2023-12-19 | 24.600 | 25.000 | 24.200 | 24.200 | 24.200 | 1,072 |
| 2023-12-18 | 24.600 | 24.920 | 24.200 | 24.600 | 24.600 | 75,093 |
| 2023-12-15 | 24.600 | 25.000 | 24.200 | 24.600 | 24.600 | 22,395 |
| 2023-12-14 | 24.600 | 25.000 | 24.200 | 24.600 | 24.600 | 4,718 |
| 2023-12-13 | 24.600 | 24.840 | 24.200 | 24.600 | 24.600 | 14,879 |
| 2023-12-12 | 24.600 | 24.840 | 24.240 | 24.600 | 24.600 | 133,085 |
| 2023-12-11 | 24.600 | 26.000 | 24.204 | 24.600 | 24.600 | 22,598 |
| 2023-12-08 | 24.600 | 25.000 | 24.200 | 25.000 | 25.000 | 14,361 |
| 2023-12-07 | 24.600 | 24.712 | 24.000 | 24.600 | 24.600 | 57,308 |
| 2023-12-06 | 24.600 | 25.000 | 24.440 | 24.600 | 24.600 | 31,502 |
| 2023-12-05 | 24.600 | 25.000 | 24.300 | 24.600 | 24.600 | 55,325 |
| 2023-12-04 | 24.500 | 25.000 | 24.280 | 24.600 | 24.600 | 154,623 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.