Mendell Helium plc (AIM:MDH)
London · Delayed Price · Currency is GBP · Price in GBX 4.050
-0.450 (-10.00%)
At close: Jul 27, 2026
Mendell Helium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.50 | 4.46 | 4.03 | 4.05 | 4.05 | -10.00% | 2,758,922 |
| Jul 24, 2026 | 4.44 | 4.48 | 4.32 | 4.50 | 4.50 | 2.27% | 858,704 |
| Jul 23, 2026 | 4.45 | 4.44 | 4.36 | 4.40 | 4.40 | -1.12% | 496,824 |
| Jul 22, 2026 | 4.30 | 4.40 | 4.40 | 4.45 | 4.45 | 3.49% | 2,061,886 |
| Jul 21, 2026 | 4.24 | 4.14 | 4.14 | 4.30 | 4.30 | 3.86% | 2,735,484 |
| Jul 20, 2026 | 4.70 | 4.80 | 4.14 | 4.14 | 4.14 | -11.91% | 956,471 |
| Jul 17, 2026 | 4.85 | 4.60 | 4.60 | 4.70 | 4.70 | -2.08% | 1,193,344 |
| Jul 16, 2026 | 4.72 | 5.00 | 4.64 | 4.80 | 4.80 | - | 669,324 |
| Jul 15, 2026 | 4.65 | 5.29 | 4.53 | 4.80 | 4.80 | 12.68% | 2,918,455 |
| Jul 14, 2026 | 4.06 | 4.26 | 4.26 | 4.26 | 4.26 | 15.14% | 1,357,238 |
| Jul 13, 2026 | 3.85 | 4.06 | 3.68 | 3.70 | 3.70 | -1.60% | 1,370,572 |
| Jul 10, 2026 | 3.90 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 1,071,780 |
| Jul 9, 2026 | 3.95 | 4.00 | 3.78 | 3.78 | 3.78 | -4.30% | 502,598 |
| Jul 8, 2026 | 4.09 | 4.00 | 4.00 | 3.95 | 3.95 | -3.66% | 2,165,896 |
| 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% | - |