Gelion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 15.000 | 16.000 | 14.000 | 15.000 | 15.000 | 435,232 |
| 2025-05-19 | 12.000 | 18.000 | 11.500 | 15.000 | 15.000 | 415,860 |
| 2025-05-16 | 12.750 | 13.000 | 11.000 | 12.000 | 12.000 | 219,275 |
| 2025-05-15 | 11.150 | 13.485 | 11.150 | 12.750 | 12.750 | 248,842 |
| 2025-05-14 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 228,139 |
| 2025-05-13 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 52,670 |
| 2025-05-12 | 11.000 | 11.500 | 10.510 | 11.000 | 11.000 | 62,974 |
| 2025-05-09 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 43,701 |
| 2025-05-08 | 11.000 | 11.500 | 10.660 | 11.000 | 11.000 | 99,566 |
| 2025-05-07 | 11.000 | 11.000 | 10.650 | 11.000 | 11.000 | 21,237 |
| 2025-05-06 | 11.000 | 11.500 | 10.535 | 11.000 | 11.000 | 129,188 |
| 2025-05-02 | 11.000 | 11.174 | 10.500 | 11.000 | 11.000 | 109,493 |
| 2025-05-01 | 11.000 | 11.500 | 10.535 | 11.000 | 11.000 | 14,897 |
| 2025-04-30 | 11.250 | 11.400 | 10.250 | 11.000 | 11.000 | 276,888 |
| 2025-04-29 | 11.500 | 11.700 | 11.000 | 11.500 | 11.500 | 156,385 |
| 2025-04-28 | 11.500 | 12.200 | 11.000 | 12.200 | 12.200 | 320,648 |
| 2025-04-25 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 125,099 |
| 2025-04-24 | 11.500 | 12.200 | 11.000 | 12.200 | 12.200 | 30,368 |
| 2025-04-23 | 11.500 | 12.000 | 11.470 | 11.500 | 11.500 | 18,669 |
| 2025-04-22 | 10.750 | 11.770 | 10.000 | 11.500 | 11.500 | 329,916 |
| 2025-04-17 | 10.000 | 11.500 | 9.200 | 10.750 | 10.750 | 483,639 |
| 2025-04-16 | 10.250 | 11.000 | 9.500 | 10.250 | 10.250 | 120,162 |
| 2025-04-15 | 10.250 | 11.000 | 9.500 | 10.250 | 10.250 | 11,570 |
| 2025-04-14 | 10.250 | 10.625 | 9.350 | 10.250 | 10.250 | 2,496 |
| 2025-04-11 | 10.250 | 10.500 | 9.500 | 10.250 | 10.250 | 35,022 |
| 2025-04-09 | 10.250 | 10.500 | 9.500 | 10.250 | 10.250 | 6,668 |
| 2025-04-08 | 10.250 | 11.000 | 9.630 | 10.250 | 10.250 | 56,062 |
| 2025-04-07 | 10.750 | 11.200 | 10.000 | 11.200 | 11.200 | 30,141 |
| 2025-04-04 | 10.750 | 10.750 | 10.150 | 10.750 | 10.750 | 21,214 |
| 2025-04-03 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 6,879 |
| 2025-04-02 | 10.750 | 11.448 | 10.150 | 10.750 | 10.750 | 4,000 |
| 2025-04-01 | 10.750 | 11.500 | 10.750 | 10.750 | 10.750 | 5,017 |
| 2025-03-31 | 10.500 | 11.500 | 10.000 | 10.750 | 10.750 | 61,894 |
| 2025-03-28 | 10.750 | 11.500 | 9.500 | 10.500 | 10.500 | 7,366 |
| 2025-03-27 | 10.750 | 11.500 | 10.750 | 10.750 | 10.750 | 56,160 |
| 2025-03-26 | 10.250 | 10.700 | 9.500 | 10.250 | 10.250 | 15,718 |
| 2025-03-25 | 10.250 | 11.000 | 9.500 | 10.250 | 10.250 | 23,101 |
| 2025-03-24 | 10.250 | 10.948 | 9.500 | 10.250 | 10.250 | 5,294 |
| 2025-03-21 | 10.250 | 10.250 | 9.500 | 10.250 | 10.250 | 2,046 |
| 2025-03-20 | 9.850 | 11.100 | 9.500 | 10.300 | 10.300 | 107,230 |
| 2025-03-19 | 11.000 | 11.000 | 9.000 | 9.850 | 9.850 | 161,694 |
| 2025-03-18 | 11.750 | 12.490 | 11.000 | 11.500 | 11.500 | 116,308 |
| 2025-03-17 | 11.500 | 12.000 | 11.000 | 11.750 | 11.750 | 39,489 |
| 2025-03-14 | 12.750 | 13.000 | 11.000 | 11.500 | 11.500 | 44,613 |
| 2025-03-13 | 12.850 | 12.850 | 12.100 | 12.750 | 12.750 | 12,598 |
| 2025-03-12 | 13.000 | 13.500 | 12.500 | 12.500 | 12.500 | 7,011 |
| 2025-03-11 | 13.000 | 13.000 | 12.500 | 13.000 | 13.000 | 2,057 |
| 2025-03-10 | 13.250 | 13.250 | 12.500 | 13.250 | 13.250 | 4,508 |
| 2025-03-07 | 13.250 | 13.250 | 12.500 | 13.250 | 13.250 | 7,262 |
| 2025-03-06 | 12.900 | 13.250 | 12.900 | 13.250 | 13.250 | 15,293 |
| 2025-03-05 | 13.250 | 14.000 | 12.500 | 12.750 | 12.750 | 4,576 |
| 2025-03-04 | 13.250 | 13.250 | 12.500 | 13.250 | 13.250 | 10,514 |
| 2025-03-03 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 35,722 |
| 2025-02-28 | 13.500 | 14.000 | 12.500 | 12.750 | 12.750 | 178,131 |
| 2025-02-27 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 104,115 |
| 2025-02-26 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 43,614 |
| 2025-02-25 | 13.530 | 13.530 | 12.500 | 12.750 | 12.750 | 603,509 |
| 2025-02-24 | 14.000 | 14.000 | 13.500 | 13.750 | 13.750 | 42,070 |
| 2025-02-21 | 14.000 | 14.170 | 13.500 | 14.000 | 14.000 | 441 |
| 2025-02-20 | 14.000 | 14.000 | 13.500 | 14.000 | 14.000 | 50,897 |
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.