Gelion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 40.500 | 40.500 | 39.000 | 40.500 | 40.500 | 4,673 |
| 2023-03-14 | 41.500 | 41.500 | 40.000 | 41.000 | 41.000 | 11,945 |
| 2023-03-13 | 42.000 | 43.000 | 40.000 | 42.000 | 42.000 | 41,741 |
| 2023-03-10 | 42.000 | 43.000 | 41.000 | 43.000 | 43.000 | 365 |
| 2023-03-09 | 42.500 | 43.000 | 41.000 | 42.000 | 42.000 | 7,627 |
| 2023-03-08 | 42.500 | 42.500 | 42.000 | 42.500 | 42.500 | 1,172 |
| 2023-03-07 | 42.500 | 42.500 | 40.000 | 40.000 | 40.000 | 3,205 |
| 2023-03-06 | 42.500 | 42.500 | 42.390 | 42.500 | 42.500 | 1,332 |
| 2023-03-03 | 42.500 | 43.000 | 42.000 | 42.500 | 42.500 | 23,652 |
| 2023-03-02 | 42.500 | 42.500 | 42.000 | 42.500 | 42.500 | 20,014 |
| 2023-03-01 | 42.500 | 43.000 | 42.490 | 42.500 | 42.500 | 4,955 |
| 2023-02-28 | 42.500 | 43.000 | 42.400 | 42.500 | 42.500 | 7,575 |
| 2023-02-27 | 43.167 | 43.167 | 42.000 | 42.500 | 42.500 | 6,339 |
| 2023-02-24 | 43.500 | 45.000 | 42.000 | 43.500 | 43.500 | 10,378 |
| 2023-02-23 | 43.350 | 43.350 | 40.000 | 40.000 | 40.000 | 1,404 |
| 2023-02-22 | 43.500 | 43.500 | 42.000 | 43.500 | 43.500 | 25,842 |
| 2023-02-21 | 43.500 | 45.000 | 43.500 | 43.500 | 43.500 | 593 |
| 2023-02-20 | 43.500 | 45.000 | 42.000 | 43.500 | 43.500 | 131 |
| 2023-02-17 | 43.500 | 45.000 | 42.000 | 43.500 | 43.500 | 2,459 |
| 2023-02-16 | 44.000 | 44.000 | 42.000 | 43.500 | 43.500 | 6,867 |
| 2023-02-15 | 44.000 | 44.500 | 41.000 | 44.000 | 44.000 | 13,037 |
| 2023-02-14 | 47.000 | 48.000 | 43.000 | 44.000 | 44.000 | 44,277 |
| 2023-02-13 | 48.590 | 48.590 | 47.000 | 47.000 | 47.000 | 19,069 |
| 2023-02-10 | 49.000 | 50.000 | 48.590 | 49.000 | 49.000 | 22 |
| 2023-02-09 | 49.000 | 49.000 | 48.020 | 49.000 | 49.000 | 7,422 |
| 2023-02-08 | 49.000 | 49.000 | 48.020 | 49.000 | 49.000 | 26,477 |
| 2023-02-07 | 49.000 | 49.000 | 48.020 | 49.000 | 49.000 | 4,430 |
| 2023-02-06 | 49.000 | 50.000 | 48.520 | 49.000 | 49.000 | 4,028 |
| 2023-02-03 | 49.000 | 50.000 | 48.520 | 49.000 | 49.000 | 1,014 |
| 2023-02-02 | 49.000 | 50.000 | 48.250 | 49.000 | 49.000 | 54,948 |
| 2023-02-01 | 49.500 | 50.250 | 48.780 | 49.500 | 49.500 | 629 |
| 2023-01-31 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 12,224 |
| 2023-01-30 | 50.500 | 51.000 | 50.010 | 50.500 | 50.500 | 11,327 |
| 2023-01-27 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 1,715 |
| 2023-01-26 | 50.500 | 51.000 | 50.260 | 50.500 | 50.500 | 4,297 |
| 2023-01-25 | 50.500 | 51.000 | 50.000 | 51.000 | 51.000 | 65,805 |
| 2023-01-24 | 50.500 | 50.500 | 50.260 | 50.500 | 50.500 | 20,074 |
| 2023-01-23 | 50.500 | 51.000 | 50.498 | 50.500 | 50.500 | 5,309 |
| 2023-01-20 | 50.500 | 50.600 | 50.000 | 50.500 | 50.500 | 5,778 |
| 2023-01-19 | 50.500 | 50.800 | 50.000 | 50.000 | 50.000 | 264,114 |
| 2023-01-18 | 50.500 | 50.640 | 50.300 | 50.500 | 50.500 | 910 |
| 2023-01-17 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 34,803 |
| 2023-01-16 | 50.500 | 50.750 | 50.200 | 50.200 | 50.200 | 33,743 |
| 2023-01-13 | 50.500 | 51.000 | 50.260 | 50.500 | 50.500 | 22,373 |
| 2023-01-12 | 50.500 | 51.000 | 50.100 | 50.500 | 50.500 | 5,391 |
| 2023-01-11 | 50.500 | 51.000 | 50.500 | 50.500 | 50.500 | 10,962 |
| 2023-01-10 | 50.500 | 50.695 | 50.000 | 50.500 | 50.500 | 12,894 |
| 2023-01-09 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 10,875 |
| 2023-01-06 | 50.500 | 50.740 | 50.000 | 50.500 | 50.500 | 31,696 |
| 2023-01-05 | 51.500 | 52.000 | 50.000 | 50.500 | 50.500 | 120,478 |
| 2023-01-04 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 10,208 |
| 2023-01-03 | 51.000 | 51.500 | 49.400 | 51.500 | 51.500 | 103,855 |
| 2022-12-30 | 50.000 | 51.500 | 50.000 | 51.000 | 51.000 | 18,871 |
| 2022-12-29 | 49.500 | 50.000 | 49.440 | 50.000 | 50.000 | 15,446 |
| 2022-12-28 | 50.500 | 51.000 | 49.000 | 49.000 | 49.000 | 38,620 |
| 2022-12-23 | 50.500 | 50.500 | 49.350 | 50.500 | 50.500 | 17,647 |
| 2022-12-22 | 50.500 | 50.500 | 50.100 | 50.500 | 50.500 | 27,228 |
| 2022-12-21 | 50.500 | 52.000 | 49.330 | 50.500 | 50.500 | 6,977 |
| 2022-12-20 | 50.500 | 50.500 | 50.400 | 50.500 | 50.500 | 2,325 |
| 2022-12-19 | 50.500 | 52.000 | 49.250 | 50.500 | 50.500 | 2,311 |
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.