Gelion plc (AIM:GELN)
London
· Delayed Price · Currency is GBP · Price in GBX 19.00
-0.50 (-2.56%)
At close: Mar 6, 2026
Gelion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.50 | 20.00 | 18.00 | 19.00 | 19.00 | -2.56% | 97,221 |
| Mar 5, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 3.72% | 69,721 |
| Mar 4, 2026 | 19.00 | 20.00 | 18.00 | 18.80 | 18.80 | -1.05% | 397,272 |
| Mar 3, 2026 | 19.50 | 20.00 | 18.00 | 19.00 | 19.00 | -2.56% | 120,125 |
| Mar 2, 2026 | 18.50 | 19.00 | 19.00 | 19.50 | 19.50 | 8.33% | 218,202 |
| Feb 27, 2026 | 18.25 | 18.50 | 18.00 | 18.00 | 18.00 | -1.37% | 94,345 |
| Feb 26, 2026 | 18.25 | 18.34 | 18.00 | 18.25 | 18.25 | - | 209,528 |
| Feb 25, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 94,562 |
| Feb 24, 2026 | 18.25 | 18.38 | 18.00 | 18.25 | 18.25 | - | 4,025 |
| Feb 23, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 17,579 |
| Feb 20, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 6,472 |
| Feb 19, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 2,694 |
| Feb 18, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 6,526 |
| Feb 17, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 13,647 |
| Feb 16, 2026 | 18.50 | 19.00 | 18.00 | 18.25 | 18.25 | -1.35% | 301,117 |
| Feb 13, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 121,218 |
| Feb 12, 2026 | 18.50 | 18.84 | 18.00 | 18.50 | 18.50 | - | 99,710 |
| Feb 11, 2026 | 19.00 | 20.00 | 18.00 | 18.50 | 18.50 | - | 175,177 |
| Feb 10, 2026 | 19.00 | 19.00 | 19.00 | 18.50 | 18.50 | - | 26,224 |
| Feb 9, 2026 | 18.75 | 19.00 | 18.00 | 18.50 | 18.50 | - | 74,858 |
| Feb 6, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 114,004 |
| Feb 5, 2026 | 18.50 | 18.77 | 18.00 | 18.50 | 18.50 | - | 272,446 |
| Feb 4, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 93,072 |
| Feb 3, 2026 | 19.00 | 19.90 | 18.00 | 18.50 | 18.50 | -2.63% | 40,286 |
| Feb 2, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 51,563 |
| Jan 30, 2026 | 19.00 | 20.00 | 18.10 | 19.00 | 19.00 | - | 25,696 |
| Jan 29, 2026 | 20.00 | 21.40 | 18.00 | 19.00 | 19.00 | -5.00% | 154,810 |
| Jan 28, 2026 | 21.20 | 21.20 | 21.20 | 20.00 | 20.00 | - | 23,706 |
| Jan 27, 2026 | 20.50 | 20.39 | 19.30 | 20.00 | 20.00 | -2.44% | 84,054 |
| Jan 26, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 70,721 |
| Jan 23, 2026 | 20.50 | 21.00 | 20.30 | 20.50 | 20.50 | - | 82,049 |
| Jan 22, 2026 | 20.50 | 21.00 | 20.10 | 20.50 | 20.50 | - | 258,925 |
| Jan 21, 2026 | 20.50 | 21.00 | 20.40 | 20.50 | 20.50 | - | 261,252 |
| Jan 20, 2026 | 20.90 | 21.00 | 20.13 | 20.50 | 20.50 | -1.91% | 174,769 |
| Jan 19, 2026 | 23.00 | 24.00 | 20.00 | 20.90 | 20.90 | -9.13% | 402,264 |
| Jan 16, 2026 | 23.00 | 23.28 | 22.00 | 23.00 | 23.00 | - | 94,868 |
| Jan 15, 2026 | 22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 317,628 |
| Jan 14, 2026 | 22.00 | 24.00 | 21.25 | 22.00 | 22.00 | - | 41,396 |
| Jan 13, 2026 | 22.00 | 22.78 | 21.25 | 22.00 | 22.00 | - | 143,809 |
| Jan 12, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 99,592 |
| Jan 9, 2026 | 21.00 | 22.70 | 20.00 | 22.00 | 22.00 | 4.76% | 109,428 |
| Jan 8, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2.44% | 59,596 |
| Jan 7, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 118,009 |
| Jan 6, 2026 | 18.50 | 21.00 | 18.00 | 20.50 | 20.50 | 10.81% | 363,569 |
| Jan 5, 2026 | 18.50 | 18.65 | 18.07 | 18.50 | 18.50 | - | 27,791 |
| Jan 2, 2026 | 18.25 | 19.00 | 18.01 | 18.50 | 18.50 | 1.37% | 120,660 |
| Dec 31, 2025 | 18.32 | 18.50 | 18.32 | 18.25 | 18.25 | - | 12,762 |
| Dec 30, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Dec 29, 2025 | 18.50 | 19.00 | 18.00 | 18.25 | 18.25 | -1.35% | 59,233 |
| Dec 24, 2025 | 18.10 | 19.00 | 18.00 | 18.50 | 18.50 | - | 20,504 |
| Dec 23, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 57,744 |
| Dec 22, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 33,818 |
| Dec 19, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 47,572 |
| Dec 18, 2025 | 19.75 | 20.00 | 18.00 | 18.50 | 18.50 | -6.33% | 104,253 |
| Dec 17, 2025 | 19.75 | 21.00 | 18.55 | 19.75 | 19.75 | - | 90,904 |
| Dec 16, 2025 | 20.00 | 21.00 | 18.50 | 19.75 | 19.75 | -1.25% | 23,729 |
| Dec 15, 2025 | 20.00 | 20.20 | 19.04 | 20.00 | 20.00 | - | 32,481 |
| Dec 12, 2025 | 20.00 | 20.00 | 19.04 | 20.00 | 20.00 | - | 5,742 |
| Dec 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 9, 2025 | 20.25 | 21.00 | 19.50 | 20.00 | 20.00 | -1.23% | 22,014 |
| Dec 8, 2025 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | - | 45,751 |
| Dec 5, 2025 | 20.25 | 21.00 | 19.53 | 20.25 | 20.25 | - | 161,429 |
| Dec 4, 2025 | 20.25 | 22.00 | 19.50 | 20.25 | 20.25 | - | 256,850 |
| Dec 3, 2025 | 20.25 | 20.68 | 19.50 | 20.25 | 20.25 | - | 51,593 |
| Dec 2, 2025 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | - | 463,099 |
| Dec 1, 2025 | 20.25 | 20.18 | 19.53 | 20.25 | 20.25 | -2.64% | 14,045 |
| Nov 28, 2025 | 20.25 | 21.40 | 19.53 | 20.80 | 20.80 | -0.95% | 124,941 |
| Nov 27, 2025 | 19.25 | 21.00 | 19.50 | 21.00 | 21.00 | 9.09% | 271,429 |
| Nov 26, 2025 | 19.00 | 20.00 | 18.64 | 19.25 | 19.25 | 1.32% | 83,254 |
| Nov 25, 2025 | 19.25 | 19.50 | 18.00 | 19.00 | 19.00 | -1.30% | 74,256 |
| Nov 24, 2025 | 20.00 | 20.00 | 19.00 | 19.25 | 19.25 | -1.28% | 71,345 |
| Nov 21, 2025 | 21.17 | 21.17 | 19.00 | 19.50 | 19.50 | -7.14% | 30,750 |
| Nov 20, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 248,850 |
| Nov 19, 2025 | 21.00 | 20.27 | 20.25 | 21.00 | 21.00 | - | 25,517 |
| Nov 18, 2025 | 21.00 | 21.68 | 20.10 | 21.00 | 21.00 | - | 24,809 |
| Nov 17, 2025 | 19.50 | 21.00 | 19.00 | 21.00 | 21.00 | 7.69% | 208,614 |
| Nov 14, 2025 | 20.50 | 21.00 | 19.24 | 19.50 | 19.50 | -4.88% | 175,692 |
| Nov 13, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 92,463 |
| Nov 12, 2025 | 21.50 | 21.80 | 20.00 | 20.50 | 20.50 | -4.65% | 211,749 |
| Nov 11, 2025 | 22.00 | 23.00 | 21.00 | 21.50 | 21.50 | -2.27% | 40,955 |
| Nov 10, 2025 | 22.00 | 23.00 | 21.30 | 22.00 | 22.00 | - | 222,455 |
| Nov 7, 2025 | 22.50 | 24.00 | 21.30 | 22.00 | 22.00 | -7.56% | 777,493 |
| Nov 6, 2025 | 24.00 | 25.00 | 21.25 | 23.80 | 23.80 | -0.83% | 1,645,420 |
| Nov 5, 2025 | 27.00 | 28.00 | 22.25 | 24.00 | 24.00 | -11.11% | 2,575,021 |
| Nov 4, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 0.75% | 205,828 |
| Nov 3, 2025 | 26.00 | 28.00 | 26.00 | 26.80 | 26.80 | 3.08% | 275,015 |
| Oct 31, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 40,047 |
| Oct 30, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 23,312 |
| Oct 29, 2025 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 204,698 |
| Oct 28, 2025 | 25.50 | 26.20 | 25.00 | 25.50 | 25.50 | -1.92% | 172,333 |
| Oct 27, 2025 | 25.50 | 26.00 | 24.60 | 26.00 | 26.00 | 1.96% | 198,093 |
| Oct 24, 2025 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | - | 187,263 |
| Oct 23, 2025 | 25.00 | 26.00 | 24.00 | 25.50 | 25.50 | 2.00% | 547,061 |
| Oct 22, 2025 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 362,371 |
| Oct 21, 2025 | 25.00 | 27.50 | 24.00 | 26.00 | 26.00 | 4.00% | 1,223,802 |
| Oct 20, 2025 | 22.50 | 25.44 | 22.35 | 25.00 | 25.00 | 11.11% | 964,859 |
| Oct 17, 2025 | 22.00 | 24.00 | 21.00 | 22.50 | 22.50 | -8.16% | 809,167 |
| Oct 16, 2025 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 75,792 |
| Oct 15, 2025 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 107,572 |