Gelion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 19.000 | 20.000 | 18.000 | 19.000 | 19.000 | 51,563 |
| 2026-01-30 | 19.000 | 20.000 | 18.100 | 19.000 | 19.000 | 25,696 |
| 2026-01-29 | 20.000 | 21.400 | 18.000 | 19.000 | 19.000 | 154,810 |
| 2026-01-28 | 20.000 | 21.200 | 19.025 | 20.000 | 20.000 | 23,706 |
| 2026-01-27 | 20.388 | 20.388 | 19.300 | 20.000 | 20.000 | 84,054 |
| 2026-01-26 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 70,721 |
| 2026-01-23 | 20.500 | 21.000 | 20.300 | 20.500 | 20.500 | 192,050 |
| 2026-01-22 | 20.500 | 21.000 | 20.100 | 20.500 | 20.500 | 258,925 |
| 2026-01-21 | 20.500 | 21.000 | 20.400 | 20.500 | 20.500 | 261,252 |
| 2026-01-20 | 20.900 | 21.000 | 20.126 | 20.500 | 20.500 | 174,769 |
| 2026-01-19 | 23.000 | 24.000 | 20.000 | 20.900 | 20.900 | 402,264 |
| 2026-01-16 | 23.000 | 23.275 | 22.000 | 23.000 | 23.000 | 294,868 |
| 2026-01-15 | 22.500 | 24.000 | 22.000 | 23.000 | 23.000 | 317,627 |
| 2026-01-14 | 22.000 | 24.000 | 21.250 | 22.000 | 22.000 | 241,396 |
| 2026-01-13 | 22.000 | 22.780 | 21.250 | 22.000 | 22.000 | 143,809 |
| 2026-01-12 | 22.000 | 23.000 | 21.000 | 22.000 | 22.000 | 99,592 |
| 2026-01-09 | 21.000 | 22.700 | 20.000 | 22.000 | 22.000 | 109,427 |
| 2026-01-08 | 20.000 | 21.000 | 20.000 | 21.000 | 21.000 | 59,596 |
| 2026-01-07 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 118,009 |
| 2026-01-06 | 18.500 | 21.000 | 18.000 | 20.500 | 20.500 | 363,569 |
| 2026-01-05 | 18.500 | 18.650 | 18.067 | 18.500 | 18.500 | 27,791 |
| 2026-01-02 | 18.250 | 19.000 | 18.010 | 18.500 | 18.500 | 120,660 |
| 2025-12-31 | 18.250 | 18.500 | 18.250 | 18.250 | 18.250 | 12,762 |
| 2025-12-30 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 0 |
| 2025-12-29 | 18.500 | 19.000 | 18.000 | 18.250 | 18.250 | 59,232 |
| 2025-12-24 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 20,504 |
| 2025-12-23 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 57,744 |
| 2025-12-22 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 33,817 |
| 2025-12-19 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 47,572 |
| 2025-12-18 | 19.750 | 20.000 | 18.000 | 18.500 | 18.500 | 104,253 |
| 2025-12-17 | 19.750 | 21.000 | 18.550 | 19.750 | 19.750 | 90,904 |
| 2025-12-16 | 20.000 | 21.000 | 18.500 | 19.750 | 19.750 | 23,729 |
| 2025-12-15 | 20.000 | 20.200 | 19.040 | 20.000 | 20.000 | 32,481 |
| 2025-12-12 | 20.000 | 20.000 | 19.040 | 20.000 | 20.000 | 5,742 |
| 2025-12-11 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2025-12-10 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2025-12-09 | 20.250 | 21.000 | 19.500 | 20.000 | 20.000 | 22,014 |
| 2025-12-08 | 20.250 | 21.000 | 19.500 | 20.250 | 20.250 | 45,751 |
| 2025-12-05 | 20.250 | 21.000 | 19.530 | 20.250 | 20.250 | 161,429 |
| 2025-12-04 | 20.250 | 22.000 | 19.500 | 20.250 | 20.250 | 479,748 |
| 2025-12-03 | 20.250 | 20.678 | 19.500 | 20.250 | 20.250 | 51,593 |
| 2025-12-02 | 20.250 | 21.000 | 19.500 | 20.250 | 20.250 | 463,099 |
| 2025-12-01 | 20.250 | 20.250 | 19.530 | 20.250 | 20.250 | 14,045 |
| 2025-11-28 | 20.250 | 21.400 | 19.530 | 20.800 | 20.800 | 124,941 |
| 2025-11-27 | 19.500 | 21.000 | 19.500 | 21.000 | 21.000 | 271,429 |
| 2025-11-26 | 19.000 | 20.000 | 18.635 | 19.250 | 19.250 | 83,254 |
| 2025-11-25 | 19.250 | 19.500 | 18.000 | 19.000 | 19.000 | 74,256 |
| 2025-11-24 | 20.000 | 20.000 | 19.000 | 19.250 | 19.250 | 71,345 |
| 2025-11-21 | 21.000 | 21.167 | 19.000 | 19.500 | 19.500 | 80,750 |
| 2025-11-20 | 21.000 | 22.000 | 20.000 | 21.000 | 21.000 | 248,850 |
| 2025-11-19 | 21.000 | 21.000 | 20.250 | 21.000 | 21.000 | 25,517 |
| 2025-11-18 | 21.000 | 21.678 | 20.100 | 21.000 | 21.000 | 24,809 |
| 2025-11-17 | 19.500 | 21.000 | 19.000 | 21.000 | 21.000 | 208,614 |
| 2025-11-14 | 20.500 | 21.000 | 19.240 | 19.500 | 19.500 | 175,692 |
| 2025-11-13 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 92,463 |
| 2025-11-12 | 21.500 | 21.800 | 20.000 | 20.500 | 20.500 | 211,750 |
| 2025-11-11 | 22.000 | 23.000 | 21.000 | 21.500 | 21.500 | 40,955 |
| 2025-11-10 | 22.000 | 23.000 | 21.300 | 22.000 | 22.000 | 222,455 |
| 2025-11-07 | 22.500 | 24.000 | 21.300 | 22.000 | 22.000 | 877,493 |
| 2025-11-06 | 24.000 | 25.000 | 21.250 | 23.800 | 23.800 | 1,745,420 |
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.