Advertisement
Advertisement
U.S. markets open in 7 hours 21 minutes
S&P Futures
4,128.00 -19.75 (-0.48%) Dow Futures
33,847.00 -115.00 (-0.34%) Nasdaq Futures
12,548.75 -75.25 (-0.60%) Russell 2000 Futures
1,982.20 -11.30 (-0.57%) Crude Oil
73.58 +0.19 (+0.26%) Gold
1,889.00 +12.40 (+0.66%)
Gelion plc (GELN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM GMT
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 49.00 | 50.00 | 48.52 | 49.00 | 49.00 | 1,014 |
| Feb 02, 2023 | 49.00 | 50.00 | 48.25 | 49.00 | 49.00 | 54,948 |
| Feb 01, 2023 | 49.50 | 50.25 | 48.78 | 49.50 | 49.50 | 629 |
| Jan 31, 2023 | 50.50 | 50.26 | 50.00 | 50.50 | 50.50 | 12,224 |
| Jan 30, 2023 | 50.50 | 51.00 | 50.01 | 50.50 | 50.50 | 11,327 |
| Jan 27, 2023 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | 1,715 |
| Jan 26, 2023 | 50.50 | 51.00 | 50.26 | 50.50 | 50.50 | 4,297 |
| Jan 25, 2023 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | 65,805 |
| Jan 24, 2023 | 50.50 | 50.50 | 50.26 | 50.50 | 50.50 | 20,074 |
| Jan 23, 2023 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | 5,308 |
| Jan 20, 2023 | 50.50 | 50.60 | 50.00 | 50.50 | 50.50 | 5,778 |
| Jan 19, 2023 | 50.50 | 50.80 | 50.00 | 50.00 | 50.00 | 264,114 |
| Jan 18, 2023 | 50.50 | 50.64 | 50.30 | 50.50 | 50.50 | 910 |
| Jan 17, 2023 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | 34,803 |
| Jan 16, 2023 | 50.50 | 50.75 | 50.20 | 50.20 | 50.20 | 33,743 |
| Jan 13, 2023 | 50.50 | 51.00 | 50.26 | 50.50 | 50.50 | 22,373 |
| Jan 12, 2023 | 50.50 | 51.00 | 50.10 | 50.50 | 50.50 | 5,391 |
| Jan 11, 2023 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | 10,961 |
| Jan 10, 2023 | 50.50 | 50.69 | 50.00 | 50.50 | 50.50 | 12,894 |
| Jan 09, 2023 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | 10,875 |
| Jan 06, 2023 | 50.50 | 50.74 | 50.00 | 50.50 | 50.50 | 31,696 |
| Jan 05, 2023 | 51.50 | 52.00 | 50.00 | 50.50 | 50.50 | 120,478 |
| Jan 04, 2023 | 51.50 | 50.83 | 50.00 | 51.50 | 51.50 | 10,208 |
| Jan 03, 2023 | 51.00 | 51.50 | 49.40 | 51.50 | 51.50 | 103,855 |
| Dec 30, 2022 | 49.50 | 51.50 | 50.00 | 51.00 | 51.00 | 18,871 |
| Dec 29, 2022 | 49.50 | 50.00 | 49.44 | 50.00 | 50.00 | 15,446 |
| Dec 28, 2022 | 50.50 | 51.00 | 49.00 | 49.00 | 49.00 | 38,620 |
| Dec 23, 2022 | 50.50 | 50.30 | 49.35 | 50.50 | 50.50 | 17,647 |
| Dec 22, 2022 | 50.50 | 50.35 | 50.10 | 50.50 | 50.50 | 27,228 |
| Dec 21, 2022 | 50.50 | 52.00 | 49.33 | 50.50 | 50.50 | 6,977 |
| Dec 20, 2022 | 50.50 | 50.45 | 50.40 | 50.50 | 50.50 | 2,325 |
| Dec 19, 2022 | 50.50 | 52.00 | 49.25 | 50.50 | 50.50 | 2,311 |
| Dec 16, 2022 | 50.50 | 51.80 | 49.03 | 50.50 | 50.50 | 33,555 |
| Dec 15, 2022 | 50.00 | 51.00 | 49.02 | 50.00 | 50.00 | 27,122 |
| Dec 14, 2022 | 49.50 | 51.00 | 49.40 | 50.00 | 50.00 | 53,874 |
| Dec 13, 2022 | 51.50 | 51.20 | 49.75 | 49.90 | 49.90 | 30,153 |
| Dec 12, 2022 | 51.50 | 51.44 | 50.00 | 51.50 | 51.50 | 36,775 |
| Dec 09, 2022 | 51.50 | 51.50 | 51.26 | 51.00 | 51.00 | 9,763 |
| Dec 08, 2022 | 51.50 | 53.00 | 51.00 | 51.50 | 51.50 | 33,279 |
| Dec 07, 2022 | 51.50 | 52.00 | 50.00 | 51.50 | 51.50 | 302,879 |
| Dec 06, 2022 | 53.00 | 55.00 | 51.00 | 52.00 | 52.00 | 275,965 |
| Dec 05, 2022 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | 51,967 |
| Dec 02, 2022 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | 24,722 |
| Dec 01, 2022 | 52.50 | 52.94 | 52.94 | 52.50 | 52.50 | 1,469 |
| Nov 30, 2022 | 53.50 | 53.75 | 51.00 | 52.50 | 52.50 | 26,046 |
| Nov 29, 2022 | 55.00 | 55.34 | 52.00 | 53.50 | 53.50 | 56,781 |
| Nov 28, 2022 | 55.00 | 55.60 | 55.50 | 55.00 | 55.00 | 282 |
| Nov 25, 2022 | 55.00 | 55.70 | 54.10 | 55.00 | 55.00 | 5,399 |
| Nov 24, 2022 | 55.00 | 55.70 | 54.10 | 55.00 | 55.00 | 6,482 |
| Nov 23, 2022 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | 19,100 |
| Nov 22, 2022 | 55.00 | 55.90 | 54.00 | 55.00 | 55.00 | 15,495 |
| Nov 21, 2022 | 56.50 | 57.00 | 54.00 | 55.00 | 55.00 | 13,920 |
| Nov 18, 2022 | 58.50 | 58.00 | 55.00 | 56.50 | 56.50 | 53,644 |
| Nov 17, 2022 | 59.00 | 58.36 | 57.00 | 58.50 | 58.50 | 28,772 |
| Nov 16, 2022 | 59.00 | 58.75 | 58.36 | 59.00 | 59.00 | 108 |
| Nov 15, 2022 | 59.00 | 59.00 | 58.40 | 59.00 | 59.00 | 14,096 |
| Nov 14, 2022 | 59.00 | 59.50 | 58.00 | 59.00 | 59.00 | 19,681 |
| Nov 11, 2022 | 59.00 | 59.17 | 58.10 | 59.00 | 59.00 | 38,429 |
| Nov 10, 2022 | 59.00 | 59.40 | 58.00 | 59.00 | 59.00 | 1,585 |
| Nov 09, 2022 | 65.50 | 64.90 | 58.10 | 59.00 | 59.00 | 58,715 |
| Nov 08, 2022 | 65.00 | 66.00 | 64.02 | 65.00 | 65.00 | 28,882 |
| Nov 07, 2022 | 66.50 | 68.00 | 65.00 | 65.00 | 65.00 | 53,098 |
| Nov 04, 2022 | 66.00 | 67.19 | 65.00 | 66.50 | 66.50 | 4,421 |
| Nov 03, 2022 | 69.50 | 69.00 | 65.00 | 66.00 | 66.00 | 41,063 |
| Nov 02, 2022 | 69.50 | 69.00 | 67.00 | 67.00 | 67.00 | 1,755 |
| Nov 01, 2022 | 69.50 | 70.00 | 67.00 | 69.50 | 69.50 | 31,810 |
| Oct 31, 2022 | 69.50 | 70.00 | 69.01 | 69.50 | 69.50 | 12,745 |
| Oct 28, 2022 | 69.50 | 70.00 | 69.28 | 69.50 | 69.50 | 6,094 |
| Oct 27, 2022 | 69.50 | 70.00 | 69.28 | 69.50 | 69.50 | 5,304 |
| Oct 26, 2022 | 71.50 | 73.00 | 68.10 | 69.50 | 69.50 | 79,551 |
| Oct 25, 2022 | 72.50 | 73.00 | 71.00 | 71.50 | 71.50 | 19,371 |
| Oct 24, 2022 | 73.50 | 74.00 | 72.10 | 72.50 | 72.50 | 40,775 |
| Oct 21, 2022 | 73.50 | 75.00 | 74.13 | 73.50 | 73.50 | 1,574 |
| Oct 20, 2022 | 73.50 | 75.00 | 74.00 | 74.00 | 74.00 | 17,054 |
| Oct 19, 2022 | 73.50 | 75.00 | 73.50 | 73.50 | 73.50 | 22,335 |
| Oct 18, 2022 | 75.00 | 75.38 | 74.38 | 73.50 | 73.50 | 13,859 |
| Oct 17, 2022 | 75.50 | 76.00 | 74.00 | 74.50 | 74.50 | 104,695 |
| Oct 14, 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Oct 13, 2022 | 75.50 | 75.00 | 74.00 | 75.50 | 75.50 | 4,192 |
| Oct 12, 2022 | 77.00 | 76.44 | 75.00 | 75.50 | 75.50 | 4,793 |
| Oct 11, 2022 | 77.00 | 76.50 | 75.00 | 77.00 | 77.00 | 6,269 |
| Oct 10, 2022 | 77.50 | 78.00 | 75.00 | 77.00 | 77.00 | 13,671 |
| Oct 07, 2022 | 77.50 | 77.90 | 76.00 | 77.50 | 77.50 | 57,920 |
| Oct 06, 2022 | 78.00 | 78.40 | 76.00 | 76.40 | 76.40 | 209,275 |
| Oct 05, 2022 | 78.50 | 77.90 | 76.00 | 78.00 | 78.00 | 709 |
| Oct 04, 2022 | 76.50 | 79.50 | 75.00 | 78.50 | 78.50 | 508,625 |
| Oct 03, 2022 | 76.50 | 75.50 | 75.00 | 76.50 | 76.50 | 45,564 |
| Sep 30, 2022 | 76.50 | 77.75 | 74.00 | 76.50 | 76.50 | 20,048 |
| Sep 29, 2022 | 73.50 | 72.65 | 72.00 | 73.50 | 73.50 | 277 |
| Sep 28, 2022 | 73.50 | 72.65 | 72.30 | 73.50 | 73.50 | 608 |
| Sep 27, 2022 | 74.00 | 73.00 | 71.00 | 73.50 | 73.50 | 18,412 |
| Sep 26, 2022 | 74.50 | 75.00 | 73.00 | 73.00 | 73.00 | 9,319 |
| Sep 23, 2022 | 74.50 | 74.99 | 74.00 | 74.50 | 74.50 | 2,136 |
| Sep 22, 2022 | 75.50 | 75.55 | 74.93 | 74.50 | 74.50 | 7,010 |
| Sep 21, 2022 | 75.50 | 75.80 | 75.00 | 75.00 | 75.00 | 1,506 |
| Sep 20, 2022 | 76.50 | 76.00 | 74.00 | 75.50 | 75.50 | 19,226 |
| Sep 16, 2022 | 77.00 | 77.97 | 75.00 | 76.50 | 76.50 | 2,561 |
| Sep 15, 2022 | 78.50 | 78.00 | 75.00 | 76.50 | 76.50 | 20,083 |
| Sep 14, 2022 | 78.50 | 78.80 | 78.00 | 78.50 | 78.50 | 63 |
| Sep 13, 2022 | 78.50 | 78.87 | 78.00 | 78.50 | 78.50 | 2,734 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
