Gelion PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	24.500	24.500	24.330	24.500	24.500	58
2023-09-06	24.500	25.000	24.010	24.500	24.500	2,605
2023-09-05	24.500	24.500	24.010	24.500	24.500	6
2023-09-04	24.500	25.000	24.000	24.500	24.500	1,939
2023-09-01	24.500	24.500	24.000	24.500	24.500	163
2023-08-31	24.500	24.500	24.000	24.500	24.500	2,268
2023-08-30	24.500	24.500	24.000	24.500	24.500	335
2023-08-29	24.500	24.500	24.010	24.500	24.500	359
2023-08-25	24.500	24.500	24.200	24.500	24.500	5,209
2023-08-24	24.500	24.500	24.200	24.500	24.500	2,405
2023-08-23	24.500	24.500	24.200	24.500	24.500	833
2023-08-22	24.500	24.720	24.200	24.500	24.500	319
2023-08-21	24.500	24.720	24.200	24.500	24.500	56
2023-08-18	24.500	24.990	24.200	24.900	24.900	7,213
2023-08-17	24.500	24.640	24.500	24.500	24.500	2,000
2023-08-16	24.500	24.990	24.500	24.500	24.500	100
2023-08-15	24.500	25.000	24.000	24.500	24.500	12,446
2023-08-14	24.500	24.500	24.000	24.500	24.500	2,295
2023-08-11	24.500	24.990	24.000	24.500	24.500	973
2023-08-10	24.500	24.500	24.000	24.500	24.500	532
2023-08-09	26.000	26.000	24.000	24.500	24.500	60,722
2023-08-08	26.000	26.400	25.000	26.000	26.000	2,049
2023-08-07	26.000	26.400	25.000	26.000	26.000	593
2023-08-04	26.400	26.400	25.000	26.000	26.000	3,781
2023-08-03	26.500	27.000	26.000	26.500	26.500	5,017
2023-08-02	26.500	27.000	25.500	25.500	25.500	41,670
2023-08-01	26.500	26.500	26.000	26.500	26.500	20,194
2023-07-31	27.400	27.400	25.500	26.500	26.500	17,131
2023-07-28	27.750	27.750	27.400	27.750	27.750	115
2023-07-27	27.750	27.750	26.500	27.750	27.750	5,016
2023-07-26	27.750	27.750	27.000	27.750	27.750	35,129
2023-07-25	27.750	27.750	26.000	27.750	27.750	1,104
2023-07-24	27.750	27.750	26.500	27.750	27.750	1,172
2023-07-21	27.750	27.750	26.000	27.750	27.750	697
2023-07-20	27.750	27.750	27.625	27.750	27.750	2,798
2023-07-19	27.750	29.000	26.500	27.750	27.750	6,865
2023-07-18	27.750	27.750	27.700	27.750	27.750	9
2023-07-17	27.750	27.750	26.600	27.750	27.750	1,630
2023-07-14	27.750	27.750	26.500	27.750	27.750	639
2023-07-13	27.750	27.750	26.500	27.750	27.750	324
2023-07-12	27.750	29.000	26.500	27.750	27.750	2,170
2023-07-11	27.750	28.750	26.600	27.750	27.750	5,404
2023-07-10	27.750	28.750	26.600	27.750	27.750	7,485
2023-07-07	27.750	29.000	26.600	27.750	27.750	7,403
2023-07-06	27.500	29.000	26.525	28.000	28.000	11,346
2023-07-05	26.500	26.990	26.300	26.500	26.500	2,108
2023-07-04	26.500	26.990	26.300	26.500	26.500	2,075
2023-07-03	26.500	26.990	26.010	26.500	26.500	10,629
2023-06-30	26.500	27.000	26.500	26.500	26.500	93,362
2023-06-29	26.500	26.990	26.000	26.500	26.500	49
2023-06-28	27.500	27.500	25.600	26.500	26.500	24,361
2023-06-27	28.000	28.300	27.000	27.500	27.500	2,563
2023-06-26	28.500	29.970	27.000	28.000	28.000	8,448
2023-06-23	28.500	29.970	27.000	28.500	28.500	137
2023-06-22	29.000	29.980	28.000	28.500	28.500	4,036
2023-06-21	31.500	32.200	28.500	29.000	29.000	48,836
2023-06-20	31.500	32.200	30.000	31.000	31.000	50,401
2023-06-19	33.000	34.000	30.000	31.500	31.500	6,677
2023-06-16	33.000	33.000	31.400	33.000	33.000	45,184
2023-06-15	33.000	33.000	32.000	33.000	33.000	135

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.