Helical plc (LON:HLCL)
London · Delayed Price · Currency is GBP · Price in GBX 220.00
+1.50 (0.69%)
Aug 27, 2025, 4:35 PM BST
Helical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 224.00 | 224.00 | 213.50 | 220.00 | 220.00 | 0.69% | 62,399 |
| Aug 26, 2025 | 225.00 | 225.00 | 218.00 | 218.50 | 218.50 | -2.89% | 42,940 |
| Aug 22, 2025 | 222.00 | 225.00 | 218.00 | 225.00 | 225.00 | 2.27% | 43,431 |
| Aug 21, 2025 | 222.00 | 222.00 | 217.50 | 220.00 | 220.00 | -0.45% | 25,019 |
| Aug 20, 2025 | 221.50 | 221.50 | 214.50 | 221.00 | 221.00 | 1.14% | 138,720 |
| Aug 19, 2025 | 221.00 | 221.00 | 215.00 | 218.50 | 218.50 | 0.46% | 52,933 |
| Aug 18, 2025 | 216.50 | 222.50 | 214.00 | 217.50 | 217.50 | -0.46% | 87,874 |
| Aug 15, 2025 | 224.00 | 224.00 | 217.75 | 218.50 | 218.50 | -1.35% | 38,515 |
| Aug 14, 2025 | 216.00 | 221.50 | 216.00 | 221.50 | 221.50 | 1.14% | 28,673 |
| Aug 13, 2025 | 220.00 | 224.50 | 219.00 | 219.00 | 219.00 | -1.35% | 58,974 |
| Aug 12, 2025 | 229.00 | 229.00 | 222.00 | 222.00 | 222.00 | -1.55% | 35,830 |
| Aug 11, 2025 | 228.50 | 229.50 | 224.00 | 225.50 | 225.50 | -1.10% | 131,028 |
| Aug 8, 2025 | 230.00 | 230.00 | 223.50 | 228.00 | 228.00 | -0.65% | 47,460 |
| Aug 7, 2025 | 228.00 | 229.50 | 224.00 | 229.50 | 229.50 | 0.88% | 43,088 |
| Aug 6, 2025 | 226.88 | 227.76 | 225.00 | 227.50 | 227.50 | 1.11% | 903,056 |
| Aug 5, 2025 | 225.05 | 226.00 | 222.50 | 225.00 | 225.00 | 1.35% | 291,803 |
| Aug 4, 2025 | 226.00 | 226.00 | 220.50 | 222.00 | 222.00 | - | 54,972 |
| Aug 1, 2025 | 229.00 | 229.26 | 222.00 | 222.00 | 222.00 | -1.99% | 40,230 |
| Jul 31, 2025 | 229.50 | 232.50 | 226.50 | 226.50 | 226.50 | -1.09% | 107,116 |
| Jul 30, 2025 | 232.96 | 235.50 | 229.00 | 229.00 | 229.00 | -1.29% | 52,695 |
| Jul 29, 2025 | 238.00 | 239.00 | 231.28 | 232.00 | 232.00 | -2.73% | 54,820 |
| Jul 28, 2025 | 235.18 | 238.50 | 233.50 | 238.50 | 238.50 | 1.92% | 68,654 |
| Jul 25, 2025 | 235.00 | 235.50 | 234.00 | 234.00 | 234.00 | - | 6,016 |
| Jul 24, 2025 | 230.00 | 234.00 | 229.50 | 234.00 | 234.00 | 2.41% | 30,084 |
| Jul 23, 2025 | 220.50 | 230.00 | 220.50 | 228.50 | 228.50 | 0.66% | 63,915 |
| Jul 22, 2025 | 225.00 | 229.50 | 225.00 | 227.00 | 227.00 | 0.89% | 216,686 |
| Jul 21, 2025 | 225.00 | 230.00 | 222.50 | 225.00 | 225.00 | - | 45,356 |
| Jul 18, 2025 | 225.50 | 225.50 | 219.00 | 225.00 | 225.00 | 0.90% | 142,695 |
| Jul 17, 2025 | 225.50 | 225.50 | 221.50 | 223.00 | 223.00 | 0.45% | 304,202 |
| Jul 16, 2025 | 225.00 | 225.00 | 220.60 | 222.00 | 222.00 | -0.22% | 20,470 |
| Jul 15, 2025 | 225.00 | 226.00 | 220.00 | 222.50 | 222.50 | -0.22% | 23,392 |
| Jul 14, 2025 | 226.00 | 226.00 | 221.50 | 223.00 | 223.00 | 0.68% | 16,485 |
| Jul 11, 2025 | 226.50 | 226.50 | 217.50 | 221.50 | 221.50 | 0.45% | 46,552 |
| Jul 10, 2025 | 220.98 | 224.00 | 220.00 | 220.50 | 220.50 | - | 342,375 |
| Jul 9, 2025 | 221.00 | 228.00 | 220.50 | 220.50 | 220.50 | -1.12% | 59,916 |
| Jul 8, 2025 | 221.00 | 224.50 | 221.00 | 223.00 | 223.00 | - | 216,374 |
| Jul 7, 2025 | 226.50 | 228.00 | 223.00 | 223.00 | 223.00 | -0.89% | 61,780 |
| Jul 4, 2025 | 228.06 | 228.50 | 220.50 | 225.00 | 225.00 | -0.66% | 40,841 |
| Jul 3, 2025 | 229.00 | 229.00 | 222.50 | 226.50 | 226.50 | 2.49% | 32,893 |
| Jul 2, 2025 | 231.50 | 232.50 | 221.00 | 221.00 | 221.00 | -4.33% | 227,623 |
| Jul 1, 2025 | 232.50 | 233.50 | 226.50 | 231.00 | 231.00 | 0.43% | 44,661 |
| Jun 30, 2025 | 234.00 | 234.00 | 229.00 | 230.00 | 230.00 | -0.65% | 103,752 |
| Jun 27, 2025 | 230.00 | 233.00 | 229.00 | 231.50 | 231.50 | -0.22% | 39,737 |
| Jun 26, 2025 | 239.50 | 239.50 | 230.00 | 232.00 | 232.00 | -2.11% | 49,164 |
| Jun 25, 2025 | 238.00 | 240.50 | 236.00 | 237.00 | 233.50 | - | 554,619 |
| Jun 24, 2025 | 237.00 | 237.00 | 230.50 | 237.00 | 233.50 | 0.42% | 79,469 |
| Jun 23, 2025 | 222.00 | 236.50 | 222.00 | 236.00 | 232.51 | 2.39% | 472,567 |
| Jun 20, 2025 | 220.00 | 230.50 | 220.00 | 230.50 | 227.10 | 3.60% | 591,094 |
| Jun 19, 2025 | 222.50 | 223.00 | 219.13 | 222.50 | 219.21 | 1.83% | 51,471 |
| Jun 18, 2025 | 219.50 | 221.50 | 217.20 | 218.50 | 215.27 | - | 62,728 |