HEICO Corporation (LON:0J46)
London · Delayed Price · Currency is GBP · Price in USD 294.28
+19.86 (7.24%)
Apr 8, 2026, 2:55 PM GMT
LON:0J46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 277.00 | 277.27 | 271.86 | 276.99 | 276.99 | 1.95% | 2 |
| Apr 2, 2026 | 274.50 | 274.57 | 267.30 | 271.68 | 271.68 | -1.97% | 49 |
| Apr 1, 2026 | 278.00 | 280.81 | 275.29 | 277.14 | 277.14 | 1.38% | 125 |
| Mar 31, 2026 | 273.90 | 275.09 | 266.51 | 273.37 | 273.37 | 2.43% | 67 |
| Mar 30, 2026 | 273.39 | 278.32 | 265.28 | 266.89 | 266.89 | -2.40% | 81 |
| Mar 27, 2026 | 270.06 | 274.77 | 269.99 | 273.44 | 273.44 | -0.19% | 32 |
| Mar 26, 2026 | 279.09 | 283.36 | 273.73 | 273.95 | 273.95 | -2.13% | 92 |
| Mar 25, 2026 | 288.44 | 288.44 | 278.48 | 279.91 | 279.91 | -0.16% | 16 |
| Mar 24, 2026 | 280.00 | 285.00 | 275.00 | 280.35 | 280.35 | -0.11% | 306 |
| Mar 23, 2026 | 265.30 | 283.83 | 265.30 | 280.67 | 280.67 | 2.90% | 1,623 |
| Mar 20, 2026 | 277.16 | 280.62 | 270.99 | 272.77 | 272.77 | -2.38% | 197 |
| Mar 19, 2026 | 294.00 | 294.00 | 273.99 | 279.41 | 279.41 | -4.31% | 4,870 |
| Mar 18, 2026 | 294.67 | 295.00 | 291.00 | 292.01 | 292.01 | 0.10% | 34 |
| Mar 17, 2026 | 285.00 | 296.00 | 285.00 | 291.73 | 291.73 | -0.21% | 12 |
| Mar 16, 2026 | 291.00 | 294.03 | 288.33 | 292.33 | 292.33 | 1.15% | 143 |
| Mar 13, 2026 | 291.00 | 296.67 | 286.01 | 289.00 | 289.00 | -2.03% | 242 |
| Mar 12, 2026 | 298.00 | 308.59 | 293.80 | 295.00 | 295.00 | -3.76% | 428 |
| Mar 11, 2026 | 311.00 | 311.00 | 297.41 | 306.51 | 306.51 | -0.73% | 256 |
| Mar 10, 2026 | 310.00 | 315.19 | 305.51 | 308.75 | 308.75 | 1.47% | 41 |
| Mar 9, 2026 | 300.00 | 305.96 | 297.50 | 304.27 | 304.27 | -0.25% | 134 |
| Mar 6, 2026 | 309.99 | 309.99 | 300.69 | 305.05 | 305.05 | -0.62% | 51 |
| Mar 5, 2026 | 320.00 | 320.83 | 303.71 | 306.95 | 306.95 | -4.40% | 101 |
| Mar 4, 2026 | 325.08 | 330.00 | 320.06 | 321.07 | 321.07 | -1.92% | 303 |
| Mar 3, 2026 | 327.59 | 329.03 | 319.68 | 327.35 | 327.35 | -2.18% | 48 |
| Mar 2, 2026 | 326.71 | 335.20 | 318.00 | 334.63 | 334.63 | 3.87% | 479 |
| Feb 27, 2026 | 314.00 | 322.57 | 312.69 | 322.15 | 322.15 | 4.94% | 875 |
| Feb 26, 2026 | 335.00 | 335.00 | 296.94 | 307.00 | 307.00 | -10.90% | 2,539 |
| Feb 25, 2026 | 358.00 | 359.20 | 344.33 | 344.55 | 344.55 | -1.72% | 371 |
| Feb 24, 2026 | 356.00 | 356.00 | 341.89 | 350.57 | 350.57 | 0.48% | 115 |
| Feb 23, 2026 | 341.11 | 354.63 | 336.99 | 348.90 | 348.90 | - | 69 |
| Feb 20, 2026 | 348.88 | 352.72 | 344.45 | 348.91 | 348.91 | 0.91% | 134 |
| Feb 19, 2026 | 348.88 | 348.88 | 339.46 | 345.76 | 345.76 | 1.19% | 1,824 |
| Feb 18, 2026 | 350.00 | 350.00 | 335.37 | 341.71 | 341.71 | -0.88% | 34 |
| Feb 17, 2026 | 332.52 | 344.73 | 328.45 | 344.73 | 344.73 | 3.49% | 192 |
| Feb 13, 2026 | 327.37 | 335.87 | 325.29 | 333.12 | 333.12 | 2.65% | 68 |
| Feb 12, 2026 | 316.25 | 332.47 | 316.25 | 324.53 | 324.53 | 0.78% | 80 |
| Feb 11, 2026 | 320.02 | 325.00 | 316.61 | 322.02 | 322.02 | 0.04% | 65 |
| Feb 10, 2026 | 315.84 | 325.00 | 315.84 | 321.90 | 321.90 | -0.61% | 256 |
| Feb 9, 2026 | 328.35 | 333.13 | 321.47 | 323.86 | 323.86 | -0.96% | 186 |
| Feb 6, 2026 | 318.81 | 330.57 | 318.81 | 327.01 | 327.01 | 1.71% | 93 |
| Feb 5, 2026 | 314.89 | 328.00 | 314.89 | 321.52 | 321.52 | -0.08% | 39 |
| Feb 4, 2026 | 322.97 | 345.99 | 319.34 | 321.77 | 321.77 | -2.24% | 717 |
| Feb 3, 2026 | 333.10 | 337.89 | 329.14 | 329.15 | 329.15 | -0.57% | 90 |
| Feb 2, 2026 | 319.52 | 337.62 | 319.52 | 331.03 | 331.03 | -0.25% | 432 |
| Jan 30, 2026 | 319.38 | 333.73 | 318.43 | 331.86 | 331.86 | 0.32% | 119 |
| Jan 29, 2026 | 334.90 | 337.04 | 325.37 | 330.79 | 330.79 | 0.15% | 199 |
| Jan 28, 2026 | 339.60 | 340.16 | 328.01 | 330.29 | 330.29 | -2.68% | 104 |
| Jan 27, 2026 | 340.89 | 341.83 | 336.59 | 339.40 | 339.40 | 1.38% | 109 |
| Jan 26, 2026 | 332.64 | 334.77 | 330.00 | 334.76 | 334.76 | -0.07% | 163 |
| Jan 23, 2026 | 338.01 | 339.40 | 335.00 | 335.00 | 335.00 | -2.53% | 282 |