Gelion PLC(GB:GELN)
GBXÂ 19.500.00 (0.00%)
GB:GELN
Gelion PLC historical prices
GBXÂ 19.50
At close:0.00 (0.00%)
Want to see GB:GELN full AI Analyst Report?
Gelion PLC (GELN) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.50 | 21.00 | 18.80 | 19.50 | 19.50 | 0.00% | 45,278 | 0.16 |
| Nov 11, 2026 | 19.50 | 21.00 | 18.00 | 19.50 | 19.50 | +1.56% | 14,046 | 0.05 |
| Nov 10, 2026 | 19.00 | 20.40 | 18.79 | 19.20 | 19.20 | -1.54% | 7,971 | 0.03 |
| Nov 09, 2026 | 19.50 | 21.50 | 18.00 | 19.00 | 19.00 | -2.56% | 148,053 | 0.52 |
| Nov 06, 2026 | 20.00 | 21.80 | 18.00 | 19.50 | 19.50 | -4.88% | 243,404 | 0.86 |
| Nov 05, 2026 | 19.00 | 21.48 | 19.00 | 20.50 | 20.50 | +7.89% | 1,133,748 | 4.22 |
| Nov 04, 2026 | 18.50 | 20.00 | 18.00 | 19.00 | 19.00 | +2.70% | 1,041,587 | 4.07 |
| Nov 03, 2026 | 20.50 | 22.00 | 18.31 | 18.50 | 18.50 | -9.76% | 155,587 | 0.59 |
| Nov 02, 2026 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | 0.00% | 227,628 | 0.87 |
| Oct 30, 2026 | 21.00 | 22.00 | 19.00 | 20.50 | 20.50 | -2.38% | 138,781 | 0.54 |
| Oct 29, 2026 | 20.00 | 22.00 | 19.00 | 21.00 | 21.00 | +10.53% | 469,598 | 1.86 |
| Oct 28, 2026 | 18.50 | 20.06 | 18.00 | 19.00 | 19.00 | +2.70% | 66,227 | 0.26 |
| Oct 27, 2026 | 18.50 | 20.00 | 17.00 | 18.50 | 18.50 | +5.71% | 133,293 | 0.53 |
| Oct 26, 2026 | 18.50 | 20.00 | 17.00 | 17.50 | 17.50 | -5.41% | 81,246 | 0.32 |
| Oct 23, 2026 | 20.00 | 22.00 | 17.13 | 18.50 | 18.50 | -7.50% | 571,512 | 2.35 |
| Oct 22, 2026 | 21.00 | 23.00 | 19.00 | 20.00 | 20.00 | -4.76% | 1,086,095 | 4.81 |
| Oct 21, 2026 | 18.00 | 22.00 | 17.00 | 21.00 | 21.00 | +31.25% | 914,891 | 4.32 |
| Oct 20, 2026 | 16.75 | 18.00 | 15.25 | 16.00 | 16.00 | -4.48% | 796,971 | 3.99 |
| Oct 19, 2026 | 14.00 | 18.00 | 14.00 | 16.75 | 16.75 | +26.42% | 949,626 | 5.10 |
| Oct 16, 2026 | 13.25 | 13.50 | 13.25 | 13.25 | 13.25 | 0.00% | 38,317 | 0.20 |
| Oct 15, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 0.00% | 47,291 | 0.25 |
| Oct 14, 2026 | 13.25 | 13.49 | 13.01 | 13.25 | 13.25 | 0.00% | 6,112 | 0.03 |
| Oct 13, 2026 | 12.75 | 13.50 | 12.30 | 13.25 | 13.25 | +6.00% | 963,152 | 5.49 |
| Oct 12, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 0.00% | 72,422 | 0.41 |
| Oct 09, 2026 | 12.75 | 13.00 | 12.10 | 12.50 | 12.50 | -1.96% | 118,456 | 0.68 |
| Oct 08, 2026 | 13.00 | 13.00 | 12.50 | 12.75 | 12.75 | -1.92% | 160,117 | 0.92 |
| Oct 07, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 0.00% | 28,553 | 0.16 |
| Oct 06, 2026 | 13.25 | 13.50 | 12.56 | 13.00 | 13.00 | 0.00% | 225,888 | 1.30 |
| Oct 05, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 0.00% | 107,680 | 0.62 |
| Oct 02, 2026 | 13.00 | 13.00 | 12.55 | 13.00 | 13.00 | +0.78% | 252,400 | 1.46 |
| Oct 01, 2026 | 13.00 | 12.95 | 12.56 | 12.90 | 12.90 | -0.77% | 187,368 | 1.10 |
| Sep 30, 2026 | 13.00 | 13.40 | 12.99 | 13.00 | 13.00 | 0.00% | 29,615 | 0.17 |
| Sep 29, 2026 | 13.00 | 13.00 | 12.50 | 13.00 | 13.00 | 0.00% | 100,841 | 0.58 |
| Sep 28, 2026 | 13.75 | 14.50 | 12.50 | 13.00 | 13.00 | -6.47% | 221,773 | 1.30 |
| Sep 25, 2026 | 14.25 | 15.00 | 13.50 | 13.90 | 13.90 | -2.46% | 226,038 | 1.34 |
| Sep 24, 2026 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | 0.00% | 261,071 | 1.58 |
| Sep 23, 2026 | 14.50 | 15.00 | 14.02 | 14.25 | 14.25 | -1.72% | 221,484 | 1.33 |
| Sep 22, 2026 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | -1.69% | 988,837 | 6.54 |
| Sep 21, 2026 | 14.50 | 15.00 | 14.00 | 14.75 | 14.75 | +1.72% | 274,220 | 1.79 |
| Sep 18, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 0.00% | 214,520 | 1.43 |
| Sep 17, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 0.00% | 148,105 | 1.00 |
| Sep 16, 2026 | 14.50 | 15.00 | 14.09 | 14.50 | 14.50 | 0.00% | 146,194 | 1.00 |
| Sep 15, 2026 | 15.25 | 16.00 | 14.20 | 14.50 | 14.50 | -4.92% | 360,155 | 2.47 |
| Sep 14, 2026 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | 0.00% | 42,947 | 0.29 |
| Sep 11, 2026 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | 0.00% | 145,211 | 0.98 |
| Sep 10, 2026 | 17.00 | 18.00 | 14.40 | 15.25 | 15.25 | -10.29% | 1,659,419 | 13.51 |
| Sep 09, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 0.00% | 202,993 | 1.55 |
| Sep 08, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 0.00% | 165,228 | 1.29 |
| Sep 07, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 0.00% | 204,801 | 1.59 |
| Sep 04, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 0.00% | 27,479 | 0.21 |
