Gelion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	95.000	95.000	93.000	95.000	95.000	1,286
2022-06-28	95.000	95.040	91.100	93.000	93.000	2,777
2022-06-27	96.000	97.000	93.000	95.000	95.000	3,217
2022-06-24	96.000	96.000	95.000	96.000	96.000	160
2022-06-23	96.000	98.400	95.350	96.000	96.000	1,152
2022-06-22	96.000	97.000	95.360	96.000	96.000	3,947
2022-06-21	96.000	97.000	95.000	96.000	96.000	13,005
2022-06-20	97.500	100.00	95.000	96.000	96.000	17,494
2022-06-17	97.500	97.500	95.500	97.500	97.500	5,149
2022-06-16	97.500	97.500	95.000	97.500	97.500	17,593
2022-06-15	97.500	97.500	95.500	97.500	97.500	11,318
2022-06-14	97.500	100.00	95.650	97.500	97.500	1,976
2022-06-13	97.500	97.500	95.650	97.500	97.500	7,534
2022-06-10	97.500	100.00	95.500	97.500	97.500	23,552
2022-06-09	97.500	100.00	96.000	96.100	96.100	6,219
2022-06-08	97.500	100.00	95.650	97.500	97.500	71,428
2022-06-07	97.500	97.690	95.650	96.000	96.000	25,282
2022-06-06	97.500	100.00	95.650	97.500	97.500	7,886
2022-06-01	97.500	98.000	95.650	97.500	97.500	1,435
2022-05-31	97.500	98.750	95.650	97.500	97.500	26,447
2022-05-30	97.500	98.800	95.550	97.500	97.500	4,382
2022-05-27	97.500	98.890	95.500	97.500	97.500	489
2022-05-26	100.50	101.30	95.445	97.500	97.500	6,565
2022-05-25	100.50	101.75	98.500	100.50	100.50	729
2022-05-24	100.50	102.40	99.500	100.00	100.00	4,562
2022-05-23	101.50	104.80	100.10	101.50	101.50	24,772
2022-05-20	100.50	105.00	96.500	101.50	101.50	63,231
2022-05-19	100.85	100.85	96.500	100.50	100.50	3,744
2022-05-18	101.50	101.50	98.070	101.50	101.50	3,034
2022-05-17	101.50	101.50	98.070	101.50	101.50	22,594
2022-05-16	101.50	102.00	98.070	101.50	101.50	1,821
2022-05-13	101.05	101.05	98.000	98.000	98.000	3,466
2022-05-12	101.50	101.80	98.000	98.800	98.800	1,708
2022-05-11	101.50	101.95	98.800	101.50	101.50	134
2022-05-10	101.50	102.40	98.700	101.50	101.50	12,088
2022-05-09	102.50	102.50	100.50	102.50	102.50	7,003
2022-05-06	101.50	104.93	100.00	102.50	102.50	11,704
2022-05-05	101.50	103.00	98.710	101.50	101.50	9,196
2022-05-04	101.50	102.10	98.710	101.50	101.50	2,085
2022-05-03	101.50	102.40	98.700	101.50	101.50	476
2022-04-29	101.50	105.00	98.700	101.50	101.50	10,495
2022-04-28	101.50	105.00	98.070	102.00	102.00	7,832
2022-04-27	101.50	105.00	99.000	102.00	102.00	57,162
2022-04-26	101.50	105.00	98.110	101.50	101.50	6,834
2022-04-25	101.50	102.05	98.070	101.50	101.50	2,103
2022-04-22	101.50	102.05	98.070	100.00	100.00	1,205
2022-04-21	101.50	102.05	98.070	101.50	101.50	679
2022-04-20	101.50	105.00	98.070	101.50	101.50	909
2022-04-19	101.50	102.15	98.070	101.50	101.50	3,392
2022-04-14	101.50	102.49	98.070	101.50	101.50	7,723
2022-04-13	102.50	103.00	98.500	100.00	100.00	42,175
2022-04-12	102.50	103.70	100.00	100.00	100.00	5,878
2022-04-11	102.50	104.49	100.00	102.50	102.50	10,571
2022-04-08	102.50	104.80	101.50	102.00	102.00	17,795
2022-04-07	101.50	104.95	100.80	102.00	102.00	16,857
2022-04-06	100.50	103.00	98.000	101.50	101.50	16,600
2022-04-05	97.500	100.50	95.500	100.50	100.50	2,813
2022-04-04	97.500	97.500	95.000	97.500	97.500	13,192
2022-04-01	100.00	101.95	92.565	97.500	97.500	17,483
2022-03-31	100.00	105.00	95.500	100.00	100.00	13,078

← NewerPage 19 of 21 · 1,224 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.