Mendell Helium plc (AIM:MDH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2.950
-0.050 (-1.67%)
At close: Nov 6, 2026
Mendell Helium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.03 | 3.10 | 2.90 | 2.95 | 2.95 | -1.67% | 897,840 |
| Nov 5, 2026 | 2.95 | 3.09 | 2.91 | 3.00 | 3.00 | 1.69% | 718,887 |
| Nov 4, 2026 | 3.20 | 3.30 | 2.91 | 2.95 | 2.95 | -6.05% | 1,691,066 |
| Nov 3, 2026 | 3.30 | 3.40 | 3.10 | 3.14 | 3.14 | -4.85% | 2,247,006 |
| Nov 2, 2026 | 3.45 | 3.50 | 3.28 | 3.30 | 3.30 | -4.35% | 690,667 |
| Oct 30, 2026 | 3.60 | 3.70 | 3.40 | 3.45 | 3.45 | -4.17% | 1,621,546 |
| Oct 29, 2026 | 3.55 | 3.60 | 3.51 | 3.60 | 3.60 | 1.41% | 336,015 |
| Oct 28, 2026 | 3.80 | 3.89 | 3.43 | 3.55 | 3.55 | -6.58% | 2,783,161 |
| Oct 27, 2026 | 3.45 | 3.90 | 3.57 | 3.80 | 3.80 | 11.76% | 3,856,322 |
| Oct 26, 2026 | 3.25 | 3.50 | 3.26 | 3.40 | 3.40 | 4.62% | 1,997,486 |
| Oct 23, 2026 | 3.15 | 3.28 | 3.00 | 3.25 | 3.25 | 3.17% | 3,112,776 |
| Oct 22, 2026 | 3.15 | 3.17 | 3.14 | 3.15 | 3.15 | - | 372,389 |
| Oct 21, 2026 | 3.45 | 3.40 | 2.87 | 3.15 | 3.15 | -5.97% | 7,281,100 |
| Oct 20, 2026 | 3.55 | 3.55 | 3.15 | 3.35 | 3.35 | -5.63% | 3,192,732 |
| Oct 19, 2026 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | - | 264,402 |
| Oct 16, 2026 | 3.70 | 3.71 | 3.40 | 3.55 | 3.55 | -4.05% | 1,954,765 |
| Oct 15, 2026 | 3.70 | 3.60 | 3.60 | 3.70 | 3.70 | - | 562,154 |
| Oct 14, 2026 | 3.75 | 3.70 | 3.70 | 3.70 | 3.70 | -3.90% | 667,012 |
| Oct 13, 2026 | 3.87 | 3.88 | 3.88 | 3.85 | 3.85 | 1.32% | 425,343 |
| Oct 12, 2026 | 3.86 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 1,183,228 |
| Oct 9, 2026 | 3.98 | 4.00 | 3.80 | 3.90 | 3.90 | - | 1,054,235 |
| Oct 8, 2026 | 3.94 | 4.00 | 3.80 | 3.90 | 3.90 | -1.27% | 357,440 |
| Oct 7, 2026 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | -1.25% | 851,004 |
| Oct 6, 2026 | 3.98 | 4.10 | 4.10 | 4.00 | 4.00 | 1.27% | 1,580,266 |
| Oct 5, 2026 | 3.85 | 3.99 | 3.75 | 3.95 | 3.95 | 2.60% | 2,821,566 |
| Oct 2, 2026 | 3.85 | 4.00 | 3.72 | 3.85 | 3.85 | -1.28% | 2,016,126 |
| Oct 1, 2026 | 3.80 | 4.00 | 3.81 | 3.90 | 3.90 | 2.63% | 3,475,621 |
| Sep 30, 2026 | 3.90 | 3.95 | 3.75 | 3.80 | 3.80 | -3.80% | 3,393,984 |
| Sep 29, 2026 | 4.00 | 4.03 | 3.90 | 3.95 | 3.95 | -4.82% | 1,214,744 |
| Sep 28, 2026 | 4.10 | 4.10 | 4.10 | 4.15 | 4.15 | 2.72% | 2,862,188 |
| Sep 25, 2026 | 4.10 | 4.16 | 3.93 | 4.04 | 4.04 | -2.65% | 3,524,294 |
| Sep 24, 2026 | 4.30 | 4.31 | 4.03 | 4.15 | 4.15 | -4.60% | 5,499,493 |
| Sep 23, 2026 | 4.58 | 4.60 | 3.94 | 4.35 | 4.35 | -7.45% | 8,333,998 |
| Sep 22, 2026 | 4.54 | 4.80 | 4.54 | 4.70 | 4.70 | 3.30% | 1,036,986 |
| Sep 21, 2026 | 4.55 | 4.60 | 4.35 | 4.55 | 4.55 | - | 3,744,093 |
| Sep 18, 2026 | 4.71 | 4.80 | 4.36 | 4.55 | 4.55 | -5.21% | 6,775,737 |
| Sep 17, 2026 | 5.03 | 5.03 | 4.63 | 4.80 | 4.80 | -4.00% | 3,648,360 |
| Sep 16, 2026 | 5.00 | 5.10 | 4.91 | 5.00 | 5.00 | -0.99% | 927,388 |
| Sep 15, 2026 | 5.44 | 5.50 | 5.05 | 5.05 | 5.05 | -6.48% | 2,182,285 |
| Sep 14, 2026 | 5.40 | 6.00 | 5.20 | 5.40 | 5.40 | 5.88% | 6,298,304 |
| Sep 11, 2026 | 5.15 | 5.11 | 5.01 | 5.10 | 5.10 | -0.97% | 803,451 |
| Sep 10, 2026 | 5.30 | 5.30 | 5.06 | 5.15 | 5.15 | -2.83% | 975,784 |
| Sep 9, 2026 | 5.27 | 5.50 | 5.50 | 5.30 | 5.30 | -0.93% | 546,356 |
| Sep 8, 2026 | 5.30 | 5.48 | 5.17 | 5.35 | 5.35 | 2.88% | 3,152,955 |
| Sep 7, 2026 | 4.70 | 5.30 | 4.64 | 5.20 | 5.20 | 10.64% | 2,255,698 |
| Sep 4, 2026 | 4.51 | 4.80 | 4.45 | 4.70 | 4.70 | 3.30% | 1,932,740 |
| Sep 3, 2026 | 4.80 | 4.80 | 4.50 | 4.55 | 4.55 | -5.21% | 1,763,453 |
| Sep 2, 2026 | 5.02 | 5.03 | 4.70 | 4.80 | 4.80 | -5.88% | 2,029,407 |
| Sep 1, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 884,133 |
| Aug 28, 2026 | 5.05 | 5.20 | 5.08 | 5.10 | 5.10 | 0.99% | 924,429 |