Gelion plc (GELN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:06PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.00 | 17.10 | 16.00 | 17.00 | 17.00 | 1,777 |
| 02 May 2024 | 18.00 | 19.00 | 16.00 | 17.00 | 17.00 | 59,624 |
| 01 May 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 25,378 |
| 30 Apr 2024 | 21.50 | 22.00 | 17.06 | 18.00 | 18.00 | 64,046 |
| 29 Apr 2024 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 5,742 |
| 26 Apr 2024 | 21.50 | 21.10 | 20.00 | 21.50 | 21.50 | 54,726 |
| 25 Apr 2024 | 22.00 | 23.00 | 20.00 | 21.50 | 21.50 | 7,256 |
| 24 Apr 2024 | 22.00 | 23.00 | 20.00 | 22.00 | 22.00 | 10,398 |
| 23 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 22 Apr 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,316 |
| 19 Apr 2024 | 22.50 | 22.00 | 21.00 | 22.00 | 22.00 | 7,139 |
| 18 Apr 2024 | 24.00 | 23.00 | 22.00 | 22.50 | 22.50 | 6,786 |
| 17 Apr 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 3,697 |
| 16 Apr 2024 | 24.50 | 24.40 | 23.00 | 24.00 | 24.00 | 30,778 |
| 15 Apr 2024 | 24.50 | 24.00 | 23.42 | 24.50 | 24.50 | 8,916 |
| 12 Apr 2024 | 24.50 | 24.97 | 24.00 | 24.50 | 24.50 | 20,300 |
| 11 Apr 2024 | 26.50 | 28.00 | 24.13 | 24.50 | 24.50 | 419,325 |
| 10 Apr 2024 | 27.00 | 27.85 | 25.15 | 26.50 | 26.50 | 3,698 |
| 09 Apr 2024 | 28.50 | 30.00 | 26.00 | 27.00 | 27.00 | 28,657 |
| 08 Apr 2024 | 28.50 | 30.00 | 27.00 | 30.00 | 30.00 | 64,202 |
| 05 Apr 2024 | 25.50 | 33.00 | 25.60 | 28.50 | 28.50 | 687,807 |
| 04 Apr 2024 | 15.25 | 26.75 | 22.00 | 26.00 | 26.00 | 1,586,037 |
| 03 Apr 2024 | 15.25 | 15.93 | 14.50 | 15.25 | 15.25 | 3,661 |
| 02 Apr 2024 | 15.25 | 15.95 | 14.50 | 15.25 | 15.25 | 11,931 |
| 28 Mar 2024 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | 18,690 |
| 27 Mar 2024 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | 2,313 |
| 26 Mar 2024 | 15.25 | 16.00 | 14.00 | 15.25 | 15.25 | 7,119 |
| 25 Mar 2024 | 15.25 | 15.70 | 14.50 | 15.25 | 15.25 | 17,241 |
| 22 Mar 2024 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | 5,523 |
| 21 Mar 2024 | 15.25 | 15.75 | 14.50 | 15.00 | 15.00 | 45,841 |
| 20 Mar 2024 | 15.25 | 16.00 | 14.50 | 16.00 | 16.00 | 49,989 |
| 19 Mar 2024 | 14.50 | 16.00 | 14.00 | 15.25 | 15.25 | 74,716 |
| 18 Mar 2024 | 17.00 | 17.90 | 14.00 | 14.00 | 14.00 | 32,653 |
| 15 Mar 2024 | 17.00 | 16.10 | 16.10 | 17.00 | 17.00 | 4,000 |
| 14 Mar 2024 | 17.00 | 16.10 | 16.00 | 17.00 | 17.00 | 183 |
| 13 Mar 2024 | 17.00 | 17.90 | 17.90 | 17.00 | 17.00 | 167 |
| 12 Mar 2024 | 17.00 | 17.90 | 17.90 | 17.00 | 17.00 | 3 |
| 11 Mar 2024 | 17.00 | 17.90 | 16.10 | 17.00 | 17.00 | 681 |
| 08 Mar 2024 | 17.00 | 16.00 | 15.70 | 17.00 | 17.00 | 48 |
| 07 Mar 2024 | 17.00 | 17.90 | 16.00 | 17.00 | 17.00 | 330 |
| 06 Mar 2024 | 17.50 | 16.70 | 16.00 | 17.00 | 17.00 | 39,068 |
| 05 Mar 2024 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | 2,965 |
| 04 Mar 2024 | 18.00 | 18.00 | 16.00 | 17.50 | 17.50 | 16,172 |
| 01 Mar 2024 | 18.50 | 18.28 | 17.00 | 18.00 | 18.00 | 9,109 |
| 29 Feb 2024 | 18.50 | 18.64 | 18.00 | 18.50 | 18.50 | 6,196 |
| 28 Feb 2024 | 19.00 | 19.28 | 18.00 | 18.50 | 18.50 | 233,494 |
| 27 Feb 2024 | 19.00 | 18.00 | 18.00 | 19.00 | 19.00 | 24 |
| 26 Feb 2024 | 19.00 | 18.00 | 18.00 | 19.00 | 19.00 | 3,493 |
| 23 Feb 2024 | 19.00 | 18.05 | 18.00 | 19.00 | 19.00 | 13,917 |
| 22 Feb 2024 | 19.00 | 19.28 | 19.28 | 19.00 | 19.00 | 119 |
| 21 Feb 2024 | 19.00 | 18.10 | 18.00 | 19.00 | 19.00 | 3,114 |
| 20 Feb 2024 | 19.00 | 18.00 | 18.00 | 19.00 | 19.00 | 216 |
| 19 Feb 2024 | 19.50 | 19.30 | 19.00 | 19.00 | 19.00 | 32,823 |
| 16 Feb 2024 | 19.50 | 19.90 | 19.00 | 19.50 | 19.50 | 2,576 |
| 15 Feb 2024 | 18.50 | 20.00 | 18.00 | 19.50 | 19.50 | 56,813 |
| 14 Feb 2024 | 19.50 | 19.00 | 18.00 | 18.50 | 18.50 | 2,223 |
| 13 Feb 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 763 |
| 12 Feb 2024 | 19.50 | 19.00 | 19.00 | 19.50 | 19.50 | 887 |
| 09 Feb 2024 | 19.50 | 19.90 | 19.00 | 19.00 | 19.00 | 4,869 |
| 08 Feb 2024 | 19.50 | 19.90 | 18.00 | 19.50 | 19.50 | 2,704 |
| 07 Feb 2024 | 19.50 | 19.90 | 19.00 | 19.50 | 19.50 | 385 |
| 06 Feb 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 223 |
| 05 Feb 2024 | 19.50 | 19.90 | 19.00 | 19.50 | 19.50 | 60,765 |
| 02 Feb 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 3,766 |
| 01 Feb 2024 | 19.50 | 19.95 | 19.00 | 19.50 | 19.50 | 117 |
| 31 Jan 2024 | 19.75 | 20.00 | 19.00 | 19.50 | 19.50 | 21,802 |
| 30 Jan 2024 | 21.50 | 22.00 | 19.00 | 19.75 | 19.75 | 60,272 |
| 29 Jan 2024 | 21.50 | 22.00 | 20.00 | 21.00 | 21.00 | 21,165 |
| 26 Jan 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 154 |
| 25 Jan 2024 | 23.00 | 24.00 | 21.00 | 21.50 | 21.50 | 40,019 |
| 24 Jan 2024 | 23.00 | 23.87 | 22.00 | 23.00 | 23.00 | 5,944 |
| 23 Jan 2024 | 24.25 | 24.85 | 22.20 | 23.00 | 23.00 | 31,908 |
| 22 Jan 2024 | 24.25 | 24.85 | 23.50 | 24.25 | 24.25 | 24,968 |
| 19 Jan 2024 | 24.25 | 24.00 | 23.50 | 24.25 | 24.25 | 7,124 |
| 18 Jan 2024 | 24.25 | 24.85 | 23.00 | 23.00 | 23.00 | 6,352 |
| 17 Jan 2024 | 24.50 | 24.25 | 23.00 | 24.25 | 24.25 | 8,481 |
| 16 Jan 2024 | 24.60 | 24.90 | 23.00 | 24.50 | 24.50 | 16,055 |
| 15 Jan 2024 | 24.36 | 24.92 | 24.20 | 24.60 | 24.60 | 17,726 |
| 12 Jan 2024 | 24.60 | 25.00 | 24.00 | 24.60 | 24.60 | 512 |
| 11 Jan 2024 | 24.60 | 25.00 | 24.20 | 24.60 | 24.60 | 2,549 |
| 10 Jan 2024 | 24.60 | 25.00 | 24.20 | 24.60 | 24.60 | 3 |
| 09 Jan 2024 | 24.35 | 24.48 | 24.20 | 24.20 | 24.20 | 29,586 |
| 08 Jan 2024 | 24.35 | 24.47 | 24.20 | 24.35 | 24.35 | 589 |
| 05 Jan 2024 | 24.35 | 24.47 | 24.20 | 24.35 | 24.35 | 1,642 |
| 04 Jan 2024 | 24.35 | 24.47 | 24.20 | 24.35 | 24.35 | 3,823 |
| 03 Jan 2024 | 24.35 | 24.50 | 24.20 | 24.35 | 24.35 | 465 |
| 02 Jan 2024 | 24.35 | 24.50 | 24.20 | 24.35 | 24.35 | 17,882 |
| 29 Dec 2023 | 24.60 | 24.75 | 24.20 | 24.35 | 24.35 | 20,411 |
| 28 Dec 2023 | 24.60 | 24.92 | 24.20 | 24.60 | 24.60 | 10,035 |
| 27 Dec 2023 | 24.60 | 27.00 | 24.20 | 24.60 | 24.60 | 6,099 |
| 22 Dec 2023 | 24.60 | 24.92 | 24.20 | 24.60 | 24.60 | 627 |
| 21 Dec 2023 | 24.60 | 25.00 | 24.20 | 24.60 | 24.60 | 206 |
| 20 Dec 2023 | 24.60 | 24.92 | 24.20 | 24.60 | 24.60 | 47,686 |
| 19 Dec 2023 | 24.60 | 25.00 | 24.20 | 24.20 | 24.20 | 1,072 |
| 18 Dec 2023 | 24.60 | 24.92 | 24.20 | 24.60 | 24.60 | 75,093 |
| 15 Dec 2023 | 24.60 | 25.00 | 24.20 | 24.60 | 24.60 | 22,395 |
| 14 Dec 2023 | 24.60 | 25.00 | 24.20 | 24.60 | 24.60 | 4,718 |
| 13 Dec 2023 | 24.60 | 24.84 | 24.20 | 24.60 | 24.60 | 14,879 |
| 12 Dec 2023 | 24.60 | 24.84 | 24.24 | 24.60 | 24.60 | 133,085 |
| 11 Dec 2023 | 24.60 | 26.00 | 24.20 | 24.60 | 24.60 | 22,598 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.