Mendell Helium plc (AIM:MDH)
London · Delayed Price · Currency is GBP · Price in GBX 4.100
+0.050 (1.23%)
At close: Jul 7, 2026
Mendell Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 4.10 | 4.08 | 4.08 | 4.10 | 4.10 | 1.23% | 888,701 |
| Jul 6, 2026 | 4.35 | 4.37 | 4.00 | 4.05 | 4.05 | -6.90% | 1,650,684 |
| Jul 3, 2026 | 4.55 | 4.52 | 4.33 | 4.35 | 4.35 | -4.40% | 1,177,362 |
| Jul 2, 2026 | 4.30 | 4.70 | 4.37 | 4.55 | 4.55 | 5.81% | 1,755,966 |
| Jul 1, 2026 | 4.20 | 4.37 | 4.14 | 4.30 | 4.30 | 0.94% | 1,575,211 |
| Jun 30, 2026 | 4.15 | 4.50 | 4.13 | 4.26 | 4.26 | 2.65% | 3,239,113 |
| Jun 29, 2026 | 4.45 | 4.40 | 4.13 | 4.15 | 4.15 | -6.74% | 438,929 |
| Jun 26, 2026 | 4.40 | 4.40 | 4.22 | 4.45 | 4.45 | - | 461,982 |
| Jun 25, 2026 | 4.50 | 4.44 | 4.30 | 4.45 | 4.45 | -1.11% | 1,228,824 |
| Jun 24, 2026 | 4.40 | 4.70 | 4.42 | 4.50 | 4.50 | 2.27% | 364,499 |
| Jun 23, 2026 | 4.55 | 4.80 | 4.17 | 4.40 | 4.40 | -5.38% | 1,800,612 |
| Jun 22, 2026 | 4.70 | 4.90 | 4.50 | 4.65 | 4.65 | -1.06% | 468,107 |
| Jun 19, 2026 | 4.70 | 4.90 | 4.68 | 4.70 | 4.70 | - | 357,598 |
| Jun 18, 2026 | 4.90 | 5.00 | 4.50 | 4.70 | 4.70 | -3.09% | 712,307 |
| Jun 17, 2026 | 4.90 | 5.00 | 4.50 | 4.85 | 4.85 | - | 2,274,876 |
| Jun 16, 2026 | 4.45 | 5.09 | 4.54 | 4.85 | 4.85 | 7.78% | 2,530,905 |
| Jun 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 9.09% | - |
| Jun 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jun 8, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -8.33% | - |
| Jun 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.26% | - |
| Jun 4, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 8.57% | - |
| Jun 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.78% | - |
| May 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.65% | - |
| May 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.78% | - |
| May 22, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.87% | - |
| May 21, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 19, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.58% | - |
| May 15, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -3.89% | - |
| May 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.26% | - |
| May 12, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 11, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -7.32% | - |
| May 8, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13% | - |
| May 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 11.43% | - |
| May 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 6.06% | - |
| May 5, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -5.71% | - |
| May 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Apr 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -28.57% | - |
| Apr 29, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -2.00% | - |
| Apr 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.96% | - |
| Apr 27, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.92% | - |