Helical plc (LON:HLCL)
London · Delayed Price · Currency is GBP · Price in GBX 176.50
-1.00 (-0.56%)
Oct 15, 2026, 10:08 AM GMT
Helical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 171.00 | 179.00 | 171.00 | 176.50 | 176.50 | -0.56% | 1,784 |
| Oct 14, 2026 | 180.00 | 180.00 | 175.50 | 177.50 | 177.50 | - | 30,329 |
| Oct 13, 2026 | 176.00 | 181.00 | 174.50 | 177.50 | 177.50 | 0.85% | 139,375 |
| Oct 12, 2026 | 176.90 | 177.50 | 175.00 | 176.00 | 176.00 | -0.56% | 267,243 |
| Oct 9, 2026 | 171.00 | 177.50 | 171.00 | 177.00 | 177.00 | 1.14% | 32,123 |
| Oct 8, 2026 | 178.00 | 179.50 | 170.50 | 175.00 | 175.00 | -1.13% | 93,788 |
| Oct 7, 2026 | 180.00 | 180.00 | 176.50 | 177.00 | 177.00 | -2.75% | 51,043 |
| Oct 6, 2026 | 182.00 | 186.00 | 176.00 | 182.00 | 182.00 | 0.55% | 148,095 |
| Oct 5, 2026 | 180.00 | 184.50 | 176.00 | 181.00 | 181.00 | 0.56% | 154,753 |
| Oct 2, 2026 | 187.00 | 190.00 | 180.00 | 180.00 | 180.00 | -3.23% | 128,283 |
| Oct 1, 2026 | 187.00 | 194.50 | 185.50 | 186.00 | 186.00 | -3.13% | 19,281 |
| Sep 30, 2026 | 189.00 | 192.00 | 187.23 | 192.00 | 192.00 | 2.40% | 59,620 |
| Sep 29, 2026 | 188.50 | 190.00 | 187.00 | 187.50 | 187.50 | -0.27% | 34,803 |
| Sep 28, 2026 | 190.00 | 194.50 | 186.00 | 188.00 | 188.00 | 0.53% | 44,500 |
| Sep 25, 2026 | 187.00 | 195.00 | 187.00 | 187.00 | 187.00 | 0.54% | 83,689 |
| Sep 24, 2026 | 185.00 | 194.50 | 185.00 | 186.00 | 186.00 | -1.06% | 67,657 |
| Sep 23, 2026 | 188.00 | 192.50 | 185.00 | 188.00 | 188.00 | -1.31% | 61,197 |
| Sep 22, 2026 | 190.00 | 190.50 | 184.00 | 190.50 | 190.50 | 1.87% | 114,534 |
| Sep 21, 2026 | 182.00 | 187.82 | 180.00 | 187.00 | 187.00 | 3.60% | 60,302 |
| Sep 18, 2026 | 186.00 | 196.00 | 179.50 | 180.50 | 180.50 | -3.22% | 392,766 |
| Sep 17, 2026 | 186.50 | 196.00 | 186.50 | 186.50 | 186.50 | -0.80% | 48,502 |
| Sep 16, 2026 | 194.00 | 196.50 | 186.50 | 188.00 | 188.00 | -3.09% | 229,950 |
| Sep 15, 2026 | 197.00 | 202.00 | 194.00 | 194.00 | 194.00 | -0.51% | 32,434 |
| Sep 14, 2026 | 197.00 | 207.00 | 195.00 | 195.00 | 195.00 | -1.52% | 72,724 |
| Sep 11, 2026 | 200.00 | 207.00 | 197.00 | 198.00 | 198.00 | 2.86% | 1,589,610 |
| Sep 10, 2026 | 192.50 | 207.00 | 192.50 | 192.50 | 192.50 | -3.75% | 327,572 |
| Sep 9, 2026 | 200.00 | 207.00 | 198.00 | 200.00 | 200.00 | - | 133,458 |
| Sep 8, 2026 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | - | 101,558 |
| Sep 7, 2026 | 197.00 | 202.20 | 197.00 | 200.00 | 200.00 | 1.01% | 78,498 |
| Sep 4, 2026 | 200.00 | 205.00 | 198.00 | 198.00 | 198.00 | - | 34,511 |
| Sep 3, 2026 | 198.00 | 204.00 | 197.00 | 198.00 | 198.00 | -0.50% | 27,029 |
| Sep 2, 2026 | 200.00 | 201.00 | 198.50 | 199.00 | 199.00 | -0.50% | 212,015 |
| Sep 1, 2026 | 199.00 | 207.00 | 198.00 | 200.00 | 200.00 | - | 196,866 |
| Aug 28, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 61,000 |
| Aug 27, 2026 | 202.00 | 202.00 | 199.28 | 200.00 | 200.00 | -1.48% | 69,843 |
| Aug 26, 2026 | 200.00 | 207.00 | 200.00 | 203.00 | 203.00 | 1.50% | 8,603 |
| Aug 25, 2026 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | - | 35,417 |
| Aug 24, 2026 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | -0.50% | 22,950 |
| Aug 21, 2026 | 202.00 | 207.00 | 200.20 | 201.00 | 201.00 | 1.52% | 266,734 |
| Aug 20, 2026 | 198.00 | 207.00 | 198.00 | 198.00 | 198.00 | -1.00% | 139,990 |
| Aug 19, 2026 | 201.00 | 207.00 | 200.00 | 200.00 | 200.00 | - | 54,463 |
| Aug 18, 2026 | 205.00 | 207.00 | 198.63 | 200.00 | 200.00 | -2.44% | 310,149 |
| Aug 17, 2026 | 204.00 | 214.00 | 204.00 | 205.00 | 205.00 | - | 144,025 |
| Aug 14, 2026 | 206.00 | 214.00 | 205.00 | 205.00 | 205.00 | -0.49% | 122,726 |
| Aug 13, 2026 | 205.00 | 214.00 | 204.05 | 206.00 | 206.00 | 0.49% | 40,511 |
| Aug 12, 2026 | 207.00 | 213.00 | 205.00 | 205.00 | 205.00 | -0.97% | 116,770 |
| Aug 11, 2026 | 206.00 | 215.28 | 205.19 | 207.00 | 207.00 | 0.49% | 312,495 |
| Aug 10, 2026 | 202.00 | 211.00 | 200.22 | 206.00 | 206.00 | 0.98% | 401,975 |
| Aug 7, 2026 | 203.00 | 206.00 | 201.00 | 204.00 | 204.00 | 0.49% | 443,086 |
| Aug 6, 2026 | 200.00 | 203.00 | 198.50 | 203.00 | 203.00 | 1.50% | 111,187 |