Skip to main content
logo
HEICO Corporation (LON:0J46)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
345.04
+0.40 (0.12%)
Nov 11, 2026, 9:26 AM GMT

LON:0J46 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026355.00355.00345.04345.04345.04-0.08%52
Nov 10, 2026337.65347.71336.01345.30345.300.19%51
Nov 9, 2026340.00345.59328.01344.64344.643.23%148
Nov 6, 2026333.24333.94320.22333.87333.872.75%36
Nov 5, 2026335.62341.00322.29324.94324.94-4.23%59
Nov 4, 2026337.73344.00331.62339.29339.290.37%105
Nov 3, 2026336.40345.07333.62338.04338.040.89%38
Nov 2, 2026320.23337.76320.23335.06335.064.81%120
Oct 30, 2026320.58329.77318.00319.69319.69-1.71%108
Oct 29, 2026317.34327.33311.01325.25325.255.46%94
Oct 28, 2026310.46313.00306.31308.41308.41-0.01%42
Oct 27, 2026312.68312.68303.84308.44308.440.27%25
Oct 26, 2026299.73309.15294.93307.62307.623.24%40
Oct 23, 2026301.75301.75287.61297.97297.970.58%237
Oct 22, 2026302.30302.80290.12296.24296.24-0.92%42
Oct 21, 2026302.92309.21298.71298.98298.98-2.07%249
Oct 20, 2026312.88313.53303.20305.30305.30-0.93%105
Oct 19, 2026309.87314.90305.67308.17308.17-0.86%28
Oct 16, 2026310.00315.98306.11310.84310.841.18%145
Oct 15, 2026302.59307.20296.85307.20307.203.31%18
Oct 14, 2026298.87299.77293.50297.37297.370.94%45
Oct 13, 2026292.40301.80291.73294.60294.60-1.26%315
Oct 12, 2026305.95305.95296.00298.37298.370.29%61
Oct 9, 2026288.79300.45288.79297.51297.510.13%10
Oct 8, 2026292.28297.12292.28297.12297.12-0.86%91
Oct 7, 2026298.36302.97296.04299.69299.69-0.79%58
Oct 6, 2026300.81309.21295.19302.09302.09-0.22%30
Oct 5, 2026312.00312.00298.19302.76302.76-1.49%25
Oct 2, 2026310.99311.05305.73307.34307.340.36%233
Oct 1, 2026300.12308.04300.12306.23306.230.50%255
Sep 30, 2026307.11315.00301.10304.70304.70-0.29%86
Sep 29, 2026311.02311.02302.53305.58305.580.07%87
Sep 28, 2026312.00312.00302.79305.36305.36-1.13%60
Sep 25, 2026315.00315.00305.00308.86308.860.05%11
Sep 24, 2026307.47311.77305.11308.72308.72-0.35%25
Sep 23, 2026311.00315.77305.32309.79309.790.54%69
Sep 22, 2026307.00308.37301.91308.13308.131.47%37
Sep 21, 2026298.22307.00298.22303.66303.662.43%100
Sep 18, 2026304.95304.95288.00296.46296.460.11%10
Sep 17, 2026305.74306.00294.81296.13296.13-2.29%157
Sep 16, 2026301.55303.42295.83303.08303.081.95%147
Sep 15, 2026295.75308.00295.31297.27297.27-1.89%232
Sep 14, 2026307.00315.88301.54303.01303.01-4.48%96
Sep 11, 2026313.93318.49312.04317.22317.222.73%19
Sep 10, 2026318.83319.00306.36308.78308.78-1.19%132
Sep 9, 2026319.70320.00311.01312.49312.49-1.99%128
Sep 8, 2026329.00329.00317.48318.83318.83-1.37%142
Sep 4, 2026325.70330.46322.23323.27323.27-203
Sep 3, 2026333.07333.07320.26323.26323.26-0.01%362
Sep 2, 2026328.00330.59320.03323.29323.29-1.19%28