Gelion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	100.00	102.40	97.000	100.00	100.00	102,690
2022-03-29	100.00	102.40	96.600	100.00	100.00	58,318
2022-03-28	100.00	105.00	96.300	100.00	100.00	34,940
2022-03-25	100.00	105.00	95.750	100.00	100.00	20,180
2022-03-24	100.00	100.00	95.500	100.00	100.00	49,434
2022-03-23	101.50	105.00	98.070	105.00	105.00	39,837
2022-03-22	101.50	101.50	98.070	101.50	101.50	8,611
2022-03-21	101.50	101.50	98.070	101.50	101.50	6,612
2022-03-18	101.50	101.50	98.500	101.50	101.50	7,420
2022-03-17	101.50	103.00	98.070	100.00	100.00	6,497
2022-03-16	100.00	104.00	98.070	99.000	99.000	72,947
2022-03-15	100.00	104.00	96.100	100.00	100.00	1,423
2022-03-14	97.500	104.00	95.250	100.00	100.00	6,633
2022-03-11	97.500	100.00	95.000	97.500	97.500	4,851
2022-03-10	97.500	99.000	95.000	97.500	97.500	973
2022-03-09	97.500	99.000	95.000	97.500	97.500	3,201
2022-03-08	101.50	101.50	96.000	97.500	97.500	943
2022-03-07	105.00	105.90	100.00	102.50	102.50	3,498
2022-03-04	105.00	106.00	100.00	105.00	105.00	3,271
2022-03-03	105.00	107.00	100.10	105.00	105.00	3,278
2022-03-02	107.64	107.64	100.00	105.00	105.00	8,566
2022-03-01	109.00	109.00	107.60	109.00	109.00	1,676
2022-02-28	109.00	111.00	105.00	109.00	109.00	24,775
2022-02-25	109.00	111.40	105.00	105.00	105.00	56,455
2022-02-24	107.50	110.00	107.00	109.00	109.00	24,313
2022-02-23	109.00	111.40	106.00	111.00	111.00	23,978
2022-02-22	111.50	113.00	105.00	109.00	109.00	1,177,587
2022-02-21	112.50	113.35	110.00	112.50	112.50	8,868
2022-02-18	112.50	113.45	107.40	107.40	107.40	51,433
2022-02-17	112.50	113.45	110.00	112.50	112.50	50,236
2022-02-16	112.50	113.50	110.00	112.50	112.50	41,617
2022-02-15	112.50	112.70	107.00	112.50	112.50	114,315
2022-02-14	112.50	112.95	110.00	110.00	110.00	26,190
2022-02-11	112.50	113.00	110.00	112.50	112.50	88,316
2022-02-10	112.50	113.80	110.00	112.50	112.50	83,784
2022-02-09	110.00	118.00	108.30	112.50	112.50	76,173
2022-02-08	118.20	118.20	108.00	115.00	115.00	127,662
2022-02-07	127.50	130.00	120.00	122.50	122.50	87,039
2022-02-04	135.00	140.00	125.00	127.50	127.50	51,668
2022-02-03	130.00	149.00	126.10	135.00	135.00	227,360
2022-02-02	107.00	135.00	107.00	130.00	130.00	97,504
2022-02-01	107.50	114.20	103.00	106.50	106.50	104,174
2022-01-31	103.50	105.00	102.00	103.50	103.50	9,220
2022-01-28	103.20	103.20	102.00	102.00	102.00	23,818
2022-01-27	99.000	105.00	92.845	103.50	103.50	121,568
2022-01-26	99.000	104.00	98.600	103.00	103.00	47,663
2022-01-25	102.50	106.80	93.800	99.000	99.000	81,525
2022-01-24	116.00	116.00	97.600	102.50	102.50	102,051
2022-01-21	129.00	129.99	116.11	120.00	120.00	34,085
2022-01-20	129.00	129.99	125.80	129.00	129.00	3,374
2022-01-19	134.35	134.35	126.00	129.00	129.00	25,899
2022-01-18	135.00	140.00	133.60	135.00	135.00	21,271
2022-01-17	131.55	140.00	131.55	135.00	135.00	21,718
2022-01-14	135.00	140.00	128.50	130.00	130.00	170,792
2022-01-13	136.00	136.00	125.60	135.00	135.00	60,646
2022-01-12	140.50	140.50	131.00	137.00	137.00	57,612
2022-01-11	143.00	145.00	138.10	145.00	145.00	5,360
2022-01-10	147.00	147.00	136.08	143.00	143.00	32,775
2022-01-07	147.50	149.49	145.00	145.00	145.00	32,585
2022-01-06	137.50	160.00	137.10	147.50	147.50	121,069

← NewerPage 20 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.