Mendell Helium plc (AIM:MDH)
London · Delayed Price · Currency is GBP · Price in GBX 5.00
+0.05 (1.01%)
At close: Aug 25, 2026
Mendell Helium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.95 | 5.09 | 4.93 | 5.00 | 5.00 | 1.01% | 1,781,973 |
| Aug 24, 2026 | 5.50 | 5.50 | 5.50 | 4.95 | 4.95 | -6.60% | 3,738,513 |
| Aug 21, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 1,616,679 |
| Aug 20, 2026 | 5.26 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 1,534,992 |
| Aug 19, 2026 | 5.50 | 5.55 | 5.55 | 5.30 | 5.30 | -3.64% | 3,119,505 |
| Aug 18, 2026 | 5.25 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | 1,266,179 |
| Aug 17, 2026 | 5.10 | 5.30 | 5.30 | 5.20 | 5.20 | 1.96% | 2,297,592 |
| Aug 14, 2026 | 5.03 | 5.40 | 4.94 | 5.10 | 5.10 | - | 1,455,038 |
| Aug 13, 2026 | 5.13 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,090,936 |
| Aug 12, 2026 | 5.23 | 5.30 | 4.91 | 5.10 | 5.10 | -3.77% | 4,686,722 |
| Aug 11, 2026 | 5.40 | 5.50 | 5.23 | 5.30 | 5.30 | -1.85% | 2,118,855 |
| Aug 10, 2026 | 5.29 | 5.55 | 5.40 | 5.40 | 5.40 | 4.85% | 6,084,435 |
| Aug 7, 2026 | 4.80 | 5.29 | 4.73 | 5.15 | 5.15 | 7.29% | 6,016,501 |
| Aug 6, 2026 | 4.75 | 4.88 | 4.45 | 4.80 | 4.80 | 1.05% | 3,072,678 |
| Aug 5, 2026 | 4.65 | 4.97 | 4.48 | 4.75 | 4.75 | 7.95% | 6,673,279 |
| Aug 4, 2026 | 3.80 | 4.60 | 3.80 | 4.40 | 4.40 | 22.22% | 4,446,660 |
| Aug 3, 2026 | 3.85 | 3.84 | 3.60 | 3.60 | 3.60 | -5.26% | 2,744,946 |
| Jul 31, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 1,738,099 |
| Jul 30, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 2,278,668 |
| Jul 29, 2026 | 3.95 | 4.14 | 3.80 | 3.90 | 3.90 | -1.52% | 1,606,665 |
| Jul 28, 2026 | 4.00 | 3.96 | 3.96 | 3.96 | 3.96 | -2.22% | 1,710,347 |
| 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 |