Gelion (GELN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gelion

Date Open High Low Close* Volume
23/12/2025 18.50p 19.00p 18.00p 18.50p 57744
22/12/2025 18.50p 19.00p 18.00p 18.50p 33817
19/12/2025 18.50p 19.00p 18.00p 18.50p 47572
18/12/2025 19.75p 20.00p 18.00p 18.50p 104253
17/12/2025 19.75p 21.00p 18.55p 19.75p 90904
16/12/2025 20.00p 21.00p 18.50p 19.75p 23729
15/12/2025 20.00p 20.50p 19.04p 20.00p 32481
12/12/2025 20.00p 20.00p 19.04p 20.00p 5742
11/12/2025 20.00p 20.50p 20.00p 20.00p 0
10/12/2025 20.00p 20.50p 20.00p 20.00p 0
09/12/2025 20.25p 21.00p 19.50p 20.00p 22014
08/12/2025 20.25p 21.00p 19.50p 20.25p 45751
05/12/2025 20.25p 21.00p 19.53p 20.25p 161429
04/12/2025 20.25p 22.00p 19.50p 20.25p 256850
03/12/2025 20.25p 20.68p 19.50p 20.25p 51593
02/12/2025 20.25p 21.00p 19.50p 20.25p 376035
01/12/2025 20.25p 20.25p 19.53p 20.25p 14045
28/11/2025 20.25p 21.40p 19.53p 20.80p 124941
27/11/2025 19.25p 21.00p 19.25p 21.00p 271429
26/11/2025 19.00p 20.00p 18.64p 19.25p 83254
25/11/2025 19.25p 19.50p 18.00p 19.00p 74256
24/11/2025 20.00p 20.00p 19.00p 19.25p 71345
21/11/2025 21.00p 21.17p 19.00p 19.50p 30750
20/11/2025 21.00p 22.00p 20.00p 21.00p 248850
19/11/2025 21.00p 21.00p 20.25p 21.00p 25517
18/11/2025 21.00p 21.68p 20.10p 21.00p 24809
17/11/2025 19.50p 21.00p 19.00p 21.00p 208614
14/11/2025 20.50p 21.00p 19.24p 19.50p 175692
13/11/2025 20.50p 21.00p 20.00p 20.50p 92463
12/11/2025 21.50p 21.80p 20.00p 20.50p 211750
11/11/2025 22.00p 23.00p 21.00p 21.50p 40955
10/11/2025 22.00p 23.00p 21.30p 22.00p 222455
07/11/2025 22.50p 23.00p 21.30p 22.00p 692521
06/11/2025 24.00p 25.00p 21.25p 23.80p 1645420
05/11/2025 27.00p 28.00p 22.25p 24.00p 2431841
04/11/2025 27.00p 28.00p 26.00p 27.00p 155828
03/11/2025 26.00p 28.00p 26.00p 26.80p 275016
31/10/2025 26.00p 27.00p 26.00p 26.00p 40046
30/10/2025 26.00p 27.00p 25.00p 26.00p 23312
29/10/2025 25.50p 27.00p 25.00p 26.00p 204698
28/10/2025 25.50p 26.20p 25.00p 25.50p 172333
27/10/2025 25.50p 26.00p 24.60p 26.00p 198093
24/10/2025 25.50p 25.50p 25.02p 25.50p 152263
23/10/2025 25.00p 26.00p 24.00p 25.50p 547060
22/10/2025 25.00p 26.00p 24.00p 25.00p 262371
21/10/2025 25.00p 27.50p 24.00p 26.00p 1223802
20/10/2025 22.50p 25.44p 22.35p 25.00p 939859
17/10/2025 22.00p 24.00p 21.00p 22.50p 709166
16/10/2025 24.50p 26.00p 23.00p 24.50p 75792
15/10/2025 24.50p 26.00p 23.00p 24.50p 107571
14/10/2025 24.50p 26.00p 23.00p 24.50p 72357
13/10/2025 25.00p 27.00p 23.00p 24.50p 117059
10/10/2025 22.00p 27.00p 21.00p 26.00p 185870
09/10/2025 21.50p 22.30p 21.04p 22.00p 39162
08/10/2025 22.50p 23.00p 19.50p 23.00p 253840
07/10/2025 21.00p 23.75p 20.04p 22.50p 158658
06/10/2025 21.00p 22.00p 20.00p 21.00p 97574
03/10/2025 21.00p 22.00p 20.00p 21.00p 44742
02/10/2025 21.50p 23.00p 20.00p 21.00p 51236
01/10/2025 21.50p 23.00p 20.00p 21.50p 463
30/09/2025 21.50p 22.30p 20.00p 21.50p 17616
29/09/2025 21.50p 22.30p 20.00p 21.50p 22113
26/09/2025 20.50p 22.50p 20.00p 21.50p 47887
25/09/2025 20.50p 21.00p 20.20p 20.50p 14491
24/09/2025 19.50p 21.00p 19.50p 20.50p 73308
23/09/2025 19.50p 20.00p 19.00p 20.00p 232867
22/09/2025 20.00p 20.50p 19.00p 19.00p 28735
19/09/2025 20.00p 22.00p 19.20p 21.00p 316107
18/09/2025 18.50p 19.30p 18.00p 19.00p 130903
17/09/2025 18.50p 19.40p 18.05p 18.50p 16193
16/09/2025 20.50p 20.50p 19.00p 18.40p 69141
15/09/2025 20.50p 22.00p 18.00p 19.00p 66513
12/09/2025 19.50p 20.00p 19.02p 19.50p 13296
11/09/2025 19.50p 20.00p 19.50p 20.40p 15600
10/09/2025 19.50p 20.40p 19.02p 20.00p 12683
09/09/2025 20.00p 20.00p 19.00p 19.50p 25832
08/09/2025 20.00p 21.00p 19.67p 20.00p 5533
05/09/2025 20.50p 21.00p 20.00p 20.00p 8079
04/09/2025 21.00p 21.80p 20.00p 20.50p 18959
03/09/2025 21.50p 23.00p 20.00p 21.00p 103178
02/09/2025 20.50p 22.00p 19.00p 20.50p 8117
01/09/2025 20.50p 21.00p 19.04p 20.50p 7935
29/08/2025 20.50p 20.63p 19.75p 20.50p 40861
28/08/2025 21.00p 21.20p 20.05p 20.50p 44396
27/08/2025 21.00p 21.30p 20.00p 21.00p 15852
26/08/2025 21.50p 22.00p 20.00p 21.00p 42018
22/08/2025 21.50p 21.64p 21.00p 21.50p 153702
21/08/2025 21.50p 22.00p 21.00p 21.50p 3458
20/08/2025 21.50p 22.00p 19.80p 21.50p 106383
19/08/2025 21.50p 22.40p 21.02p 21.50p 16186
18/08/2025 23.00p 24.00p 21.00p 21.50p 82360
15/08/2025 23.00p 23.00p 22.04p 23.00p 21187
14/08/2025 23.00p 24.00p 22.04p 23.00p 86392
13/08/2025 23.00p 23.80p 22.00p 23.00p 75495
12/08/2025 24.00p 25.00p 22.00p 23.00p 174635
11/08/2025 24.50p 25.40p 23.00p 24.00p 59806
08/08/2025 25.00p 25.60p 24.00p 25.00p 52589
07/08/2025 25.00p 26.00p 24.00p 25.00p 63602
06/08/2025 26.00p 27.00p 25.00p 25.50p 30944
05/08/2025 26.00p 30.00p 25.00p 26.00p 655373
04/08/2025 21.00p 26.50p 21.00p 25.00p 173630
01/08/2025 21.00p 22.00p 20.00p 21.00p 18514
31/07/2025 21.00p 22.00p 21.00p 21.00p 58
30/07/2025 20.00p 21.00p 19.00p 21.00p 130660
29/07/2025 20.00p 20.20p 19.04p 20.00p 21708
28/07/2025 20.00p 20.10p 19.04p 20.00p 10218
25/07/2025 20.00p 20.55p 19.04p 20.00p 180991
24/07/2025 22.00p 22.68p 19.02p 20.00p 292576
23/07/2025 23.00p 23.00p 21.01p 22.00p 73859
22/07/2025 23.50p 24.00p 22.80p 23.00p 20598
21/07/2025 24.00p 24.35p 23.00p 23.50p 66644
18/07/2025 24.00p 25.00p 23.00p 24.00p 90413
17/07/2025 24.00p 25.00p 23.00p 24.00p 69578
16/07/2025 24.50p 25.00p 23.50p 24.00p 23221
15/07/2025 24.50p 26.00p 24.00p 25.00p 221260
14/07/2025 23.50p 25.96p 23.00p 25.00p 215709
11/07/2025 24.50p 25.00p 23.00p 23.50p 96893
10/07/2025 24.50p 26.00p 23.00p 24.50p 41665
09/07/2025 24.50p 25.80p 23.00p 24.50p 39173
08/07/2025 24.00p 26.00p 23.00p 24.50p 66039
07/07/2025 24.00p 24.96p 23.88p 24.00p 10534
04/07/2025 24.00p 25.00p 23.00p 24.00p 10443
03/07/2025 24.00p 24.00p 23.04p 24.00p 8226
02/07/2025 24.00p 24.70p 23.00p 24.00p 94457
01/07/2025 24.00p 25.00p 23.00p 24.00p 70404
30/06/2025 24.00p 24.80p 23.47p 24.00p 15422
27/06/2025 24.00p 25.00p 23.00p 24.00p 7202
26/06/2025 24.00p 25.00p 23.00p 24.00p 62413
25/06/2025 24.00p 24.80p 23.00p 24.00p 16070
24/06/2025 25.50p 27.00p 23.00p 24.00p 257360
23/06/2025 25.50p 27.00p 24.35p 25.50p 222678
20/06/2025 23.00p 27.00p 22.00p 25.50p 448442
19/06/2025 22.00p 24.99p 21.00p 23.00p 119758
18/06/2025 20.00p 23.00p 19.00p 22.00p 235077
17/06/2025 19.00p 21.00p 19.00p 20.00p 71662
16/06/2025 19.00p 20.00p 18.00p 19.00p 67009
13/06/2025 19.00p 19.89p 18.15p 19.00p 16411
12/06/2025 18.50p 21.40p 18.00p 19.00p 294510
11/06/2025 16.50p 20.00p 15.00p 18.50p 99681
10/06/2025 14.00p 18.00p 13.00p 16.50p 177343
09/06/2025 14.00p 15.00p 13.95p 14.00p 48347
06/06/2025 14.00p 14.00p 13.00p 14.00p 21322
05/06/2025 14.00p 14.49p 13.07p 14.00p 76853
04/06/2025 14.00p 15.00p 13.00p 14.00p 35952
03/06/2025 14.00p 15.00p 13.00p 14.00p 34297
02/06/2025 14.00p 14.98p 13.07p 14.00p 39221
30/05/2025 14.00p 15.00p 13.04p 14.00p 137480
29/05/2025 15.50p 16.00p 13.27p 15.00p 94687
28/05/2025 15.50p 15.50p 14.00p 15.50p 55669
27/05/2025 15.50p 17.00p 14.00p 15.50p 285752
23/05/2025 15.50p 15.50p 14.13p 15.50p 288511
22/05/2025 15.50p 17.00p 14.00p 15.60p 55781
21/05/2025 15.50p 16.00p 14.78p 15.50p 108834
20/05/2025 15.00p 16.00p 14.00p 15.00p 435232
19/05/2025 12.00p 18.00p 11.50p 15.00p 415861
16/05/2025 12.75p 13.00p 11.00p 12.00p 219275
15/05/2025 11.00p 13.49p 11.00p 12.75p 248842
14/05/2025 11.00p 11.50p 10.50p 11.00p 45574
13/05/2025 11.00p 11.50p 10.50p 11.00p 52670
12/05/2025 11.00p 11.50p 10.51p 11.00p 62974
09/05/2025 11.00p 11.50p 10.50p 11.00p 43701
08/05/2025 11.00p 11.50p 10.66p 11.00p 99566
07/05/2025 11.00p 11.00p 10.65p 11.00p 21237
06/05/2025 11.00p 11.50p 10.54p 11.00p 129188
02/05/2025 11.00p 11.17p 10.50p 11.00p 109493
01/05/2025 11.00p 11.50p 10.54p 11.00p 14898
30/04/2025 11.25p 11.40p 10.25p 11.00p 276889
29/04/2025 11.50p 11.70p 11.00p 11.50p 156385
28/04/2025 11.50p 12.20p 11.00p 12.20p 320649
25/04/2025 11.50p 12.00p 11.00p 11.50p 125099
24/04/2025 11.50p 12.20p 11.00p 12.20p 30367
23/04/2025 11.50p 12.00p 11.47p 11.50p 18669
22/04/2025 10.75p 11.77p 10.00p 11.50p 329916
17/04/2025 10.00p 11.50p 9.20p 10.75p 483639
16/04/2025 10.25p 11.00p 9.50p 10.25p 120161
15/04/2025 10.25p 11.00p 9.50p 10.25p 11569
14/04/2025 10.25p 10.63p 9.35p 10.25p 2496
11/04/2025 10.25p 10.50p 9.50p 10.25p 35022
10/04/2025 10.25p 10.50p 10.25p 10.25p 0
09/04/2025 10.25p 10.50p 9.50p 10.25p 6668
08/04/2025 10.25p 11.00p 9.63p 10.25p 56061
07/04/2025 10.75p 11.20p 10.00p 11.20p 30141
04/04/2025 10.75p 10.75p 10.15p 10.75p 21214
03/04/2025 10.75p 11.50p 10.00p 10.75p 6879
02/04/2025 10.75p 11.45p 10.15p 10.75p 4000
01/04/2025 10.75p 11.50p 10.75p 10.75p 5017
31/03/2025 10.50p 11.50p 10.00p 10.75p 61894
28/03/2025 10.75p 11.50p 9.50p 10.50p 7367
27/03/2025 10.75p 11.50p 10.75p 10.75p 56159
26/03/2025 10.25p 10.70p 9.50p 10.25p 15718
25/03/2025 10.25p 11.00p 9.50p 10.25p 23101
24/03/2025 10.25p 10.95p 9.50p 10.25p 5294
21/03/2025 10.25p 10.25p 9.50p 10.25p 2046
20/03/2025 9.85p 11.10p 9.50p 10.30p 107230
19/03/2025 11.50p 11.50p 9.00p 9.85p 161694
18/03/2025 11.75p 12.49p 11.00p 11.50p 116308
17/03/2025 11.50p 12.00p 11.00p 11.75p 39489
14/03/2025 12.75p 13.00p 11.00p 11.50p 44613
13/03/2025 13.00p 13.00p 12.10p 12.75p 12598
12/03/2025 13.00p 13.50p 12.50p 12.50p 7011

*Close Price adjusted for both dividends and splits