Gelion plc (AIM:GELN)
London
· Delayed Price · Currency is GBP · Price in GBX 17.00
+1.50 (9.68%)
Apr 28, 2026, 2:35 PM GMT
Gelion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.00 | 17.00 | 15.00 | 17.00 | - | 9.68% | 204,134 |
| Apr 27, 2026 | 17.50 | 18.00 | 14.63 | 15.50 | 15.50 | -8.82% | 272,300 |
| Apr 24, 2026 | 17.50 | 18.00 | 17.00 | 17.00 | 17.00 | -2.86% | 146,509 |
| Apr 23, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 74,853 |
| Apr 22, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 68,247 |
| Apr 21, 2026 | 18.00 | 19.00 | 17.00 | 17.50 | 17.50 | -2.78% | 489,340 |
| Apr 20, 2026 | 16.50 | 18.73 | 16.00 | 18.00 | 18.00 | 7.46% | 117,293 |
| Apr 17, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | 1.52% | 278,399 |
| Apr 16, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 832,275 |
| Apr 15, 2026 | 14.50 | 17.00 | 14.00 | 16.50 | 16.50 | 13.79% | 618,547 |
| Apr 14, 2026 | 14.00 | 15.00 | 14.00 | 14.50 | 14.50 | 3.57% | 511,286 |
| Apr 13, 2026 | 13.12 | 15.00 | 13.00 | 14.00 | 14.00 | 3.70% | 67,255 |
| Apr 10, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 273,932 |
| Apr 9, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 482,839 |
| Apr 8, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 10.20% | 1,241,544 |
| Apr 7, 2026 | 12.50 | 13.00 | 12.03 | 12.25 | 12.25 | -2.00% | 547,311 |
| Apr 2, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 641,267 |
| Apr 1, 2026 | 13.00 | 14.00 | 12.00 | 12.50 | 12.50 | -3.85% | 4,655,105 |
| Mar 31, 2026 | 13.50 | 14.20 | 12.00 | 13.00 | 13.00 | 1.96% | 584,929 |
| Mar 30, 2026 | 13.50 | 14.00 | 12.50 | 12.75 | 12.75 | -1.92% | 395,327 |
| Mar 27, 2026 | 13.75 | 14.00 | 13.00 | 13.00 | 13.00 | -5.45% | 2,898,214 |
| Mar 26, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | -1.79% | 116,019 |
| Mar 25, 2026 | 14.75 | 15.00 | 12.32 | 14.00 | 14.00 | -5.08% | 609,650 |
| Mar 24, 2026 | 15.00 | 15.50 | 14.52 | 14.75 | 14.75 | -1.67% | 125,113 |
| Mar 23, 2026 | 16.00 | 17.00 | 13.68 | 15.00 | 15.00 | -9.09% | 378,368 |
| Mar 20, 2026 | 16.00 | 17.00 | 15.00 | 16.50 | 16.50 | 3.13% | 271,769 |
| Mar 19, 2026 | 17.25 | 17.50 | 16.00 | 16.00 | 16.00 | -7.25% | 148,252 |
| Mar 18, 2026 | 17.25 | 17.45 | 17.00 | 17.25 | 17.25 | -4.17% | 106,221 |
| Mar 17, 2026 | 17.25 | 18.00 | 17.00 | 18.00 | 18.00 | 4.35% | 8,621 |
| Mar 16, 2026 | 16.50 | 17.50 | 16.50 | 17.25 | 17.25 | 4.55% | 259,347 |
| Mar 13, 2026 | 16.25 | 17.00 | 16.00 | 16.50 | 16.50 | 1.54% | 30,726 |
| Mar 12, 2026 | 17.25 | 17.50 | 16.00 | 16.25 | 16.25 | -5.80% | 119,142 |
| Mar 11, 2026 | 17.25 | 17.45 | 17.01 | 17.25 | 17.25 | - | 14,500 |
| Mar 10, 2026 | 17.75 | 18.20 | 17.00 | 17.25 | 17.25 | -2.82% | 46,574 |
| Mar 9, 2026 | 19.00 | 20.00 | 17.08 | 17.75 | 17.75 | -6.58% | 162,647 |
| 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 | 18.25 | 20.00 | 18.00 | 19.50 | 19.50 | 8.33% | 218,203 |
| 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 | 18.50 | 19.00 | 18.00 | 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 | 20.00 | 21.20 | 19.03 | 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 | 18.25 | 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 | 18.50 | 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 |