Gelion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 50.500 | 51.800 | 49.030 | 50.500 | 50.500 | 33,555 |
| 2022-12-15 | 50.000 | 51.000 | 49.020 | 50.000 | 50.000 | 27,122 |
| 2022-12-14 | 49.500 | 51.000 | 49.400 | 50.000 | 50.000 | 53,874 |
| 2022-12-13 | 51.200 | 51.200 | 49.750 | 49.900 | 49.900 | 30,153 |
| 2022-12-12 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 36,775 |
| 2022-12-09 | 51.500 | 51.500 | 51.000 | 51.000 | 51.000 | 9,763 |
| 2022-12-08 | 51.500 | 53.000 | 51.000 | 51.500 | 51.500 | 33,279 |
| 2022-12-07 | 51.500 | 52.000 | 50.000 | 51.500 | 51.500 | 302,879 |
| 2022-12-06 | 53.000 | 55.000 | 51.000 | 52.000 | 52.000 | 275,965 |
| 2022-12-05 | 52.500 | 54.000 | 51.000 | 52.500 | 52.500 | 51,967 |
| 2022-12-02 | 52.500 | 54.000 | 51.000 | 52.500 | 52.500 | 24,722 |
| 2022-12-01 | 52.500 | 52.945 | 52.500 | 52.500 | 52.500 | 1,469 |
| 2022-11-30 | 53.500 | 53.750 | 51.000 | 52.500 | 52.500 | 26,046 |
| 2022-11-29 | 55.000 | 55.340 | 52.000 | 53.500 | 53.500 | 56,781 |
| 2022-11-28 | 55.000 | 55.600 | 55.000 | 55.000 | 55.000 | 282 |
| 2022-11-25 | 55.000 | 55.700 | 54.100 | 55.000 | 55.000 | 5,399 |
| 2022-11-24 | 55.000 | 55.700 | 54.100 | 55.000 | 55.000 | 6,482 |
| 2022-11-23 | 55.000 | 56.000 | 55.000 | 55.500 | 55.500 | 19,100 |
| 2022-11-22 | 55.000 | 55.900 | 54.000 | 55.000 | 55.000 | 15,495 |
| 2022-11-21 | 56.500 | 57.000 | 54.000 | 55.000 | 55.000 | 13,920 |
| 2022-11-18 | 58.000 | 58.000 | 55.000 | 56.500 | 56.500 | 53,644 |
| 2022-11-17 | 58.500 | 58.500 | 57.000 | 58.500 | 58.500 | 28,772 |
| 2022-11-16 | 59.000 | 59.000 | 58.363 | 59.000 | 59.000 | 108 |
| 2022-11-15 | 59.000 | 59.000 | 58.400 | 59.000 | 59.000 | 14,096 |
| 2022-11-14 | 59.000 | 59.500 | 58.000 | 59.000 | 59.000 | 19,681 |
| 2022-11-11 | 59.000 | 59.168 | 58.100 | 59.000 | 59.000 | 38,429 |
| 2022-11-10 | 59.000 | 59.400 | 58.000 | 59.000 | 59.000 | 1,585 |
| 2022-11-09 | 64.900 | 64.900 | 58.100 | 59.000 | 59.000 | 58,715 |
| 2022-11-08 | 65.000 | 66.000 | 64.020 | 65.000 | 65.000 | 28,882 |
| 2022-11-07 | 66.500 | 68.000 | 65.000 | 65.000 | 65.000 | 53,098 |
| 2022-11-04 | 66.000 | 67.195 | 65.000 | 66.500 | 66.500 | 4,421 |
| 2022-11-03 | 69.000 | 69.000 | 65.000 | 66.000 | 66.000 | 41,063 |
| 2022-11-02 | 69.000 | 69.000 | 67.000 | 67.000 | 67.000 | 1,755 |
| 2022-11-01 | 69.500 | 70.000 | 67.000 | 69.500 | 69.500 | 31,810 |
| 2022-10-31 | 69.500 | 70.000 | 69.010 | 69.500 | 69.500 | 12,745 |
| 2022-10-28 | 69.500 | 70.000 | 69.275 | 69.500 | 69.500 | 6,094 |
| 2022-10-27 | 69.500 | 70.000 | 69.275 | 69.500 | 69.500 | 5,304 |
| 2022-10-26 | 71.500 | 73.000 | 68.100 | 69.500 | 69.500 | 79,551 |
| 2022-10-25 | 72.500 | 73.000 | 71.000 | 71.500 | 71.500 | 19,371 |
| 2022-10-24 | 73.500 | 74.000 | 72.100 | 72.500 | 72.500 | 40,775 |
| 2022-10-21 | 73.500 | 75.000 | 73.500 | 73.500 | 73.500 | 1,574 |
| 2022-10-20 | 74.000 | 75.000 | 74.000 | 74.000 | 74.000 | 17,054 |
| 2022-10-19 | 73.500 | 75.000 | 73.500 | 73.500 | 73.500 | 22,335 |
| 2022-10-18 | 75.000 | 75.375 | 73.500 | 73.500 | 73.500 | 13,859 |
| 2022-10-17 | 75.500 | 76.000 | 74.000 | 74.500 | 74.500 | 104,695 |
| 2022-10-13 | 75.500 | 75.500 | 74.000 | 75.500 | 75.500 | 4,192 |
| 2022-10-12 | 76.445 | 76.445 | 75.000 | 75.500 | 75.500 | 4,793 |
| 2022-10-11 | 77.000 | 77.000 | 75.000 | 77.000 | 77.000 | 6,269 |
| 2022-10-10 | 77.500 | 78.000 | 75.000 | 77.000 | 77.000 | 13,671 |
| 2022-10-07 | 77.500 | 77.900 | 76.000 | 77.500 | 77.500 | 57,920 |
| 2022-10-06 | 78.000 | 78.400 | 76.000 | 76.400 | 76.400 | 209,275 |
| 2022-10-05 | 78.000 | 78.000 | 76.000 | 78.000 | 78.000 | 709 |
| 2022-10-04 | 76.500 | 79.500 | 75.000 | 78.500 | 78.500 | 508,625 |
| 2022-10-03 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 45,564 |
| 2022-09-30 | 76.500 | 77.750 | 74.000 | 76.500 | 76.500 | 20,048 |
| 2022-09-29 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 277 |
| 2022-09-28 | 73.500 | 73.500 | 72.300 | 73.500 | 73.500 | 608 |
| 2022-09-27 | 73.500 | 73.500 | 71.000 | 73.500 | 73.500 | 18,412 |
| 2022-09-26 | 74.500 | 75.000 | 73.000 | 74.000 | 74.000 | 9,319 |
| 2022-09-23 | 74.500 | 74.990 | 74.000 | 74.500 | 74.500 | 2,136 |
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.