Helical plc (LON:HLCL)
London · Delayed Price · Currency is GBP · Price in GBX 205.00
-1.00 (-0.49%)
Aug 14, 2026, 4:35 PM GMT
Helical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 206.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.49% | 122,726 |
| Aug 13, 2026 | 205.00 | 209.00 | 205.00 | 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 | 200.89 | 210.00 | 202.00 | 206.00 | 206.00 | 0.98% | 351,975 |
| 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 |
| Aug 5, 2026 | 201.00 | 202.76 | 198.00 | 200.00 | 200.00 | -0.99% | 357,222 |
| Aug 4, 2026 | 199.50 | 203.00 | 199.50 | 202.00 | 202.00 | 1.00% | 39,497 |
| Aug 3, 2026 | 198.00 | 204.38 | 198.00 | 200.00 | 200.00 | 0.50% | 45,321 |
| Jul 31, 2026 | 207.00 | 207.00 | 199.00 | 199.00 | 199.00 | -0.50% | 93,574 |
| Jul 30, 2026 | 204.00 | 205.00 | 198.54 | 200.00 | 200.00 | - | 319,714 |
| Jul 29, 2026 | 198.00 | 203.00 | 198.00 | 200.00 | 200.00 | -1.48% | 513,740 |
| Jul 28, 2026 | 198.50 | 204.00 | 195.85 | 203.00 | 203.00 | 2.53% | 568,942 |
| Jul 27, 2026 | 199.59 | 202.00 | 193.50 | 198.00 | 198.00 | 1.02% | 195,350 |
| Jul 24, 2026 | 195.00 | 201.00 | 191.00 | 196.00 | 196.00 | -0.16% | 317,168 |
| Jul 23, 2026 | 199.98 | 200.95 | 191.02 | 196.32 | 196.32 | 1.44% | 15,290 |
| Jul 22, 2026 | 198.00 | 198.00 | 191.02 | 193.54 | 193.54 | -1.32% | 48,280 |
| Jul 21, 2026 | 195.00 | 200.95 | 191.02 | 196.12 | 196.12 | -0.95% | 100,735 |
| Jul 20, 2026 | 190.00 | 205.00 | 185.26 | 198.00 | 198.00 | 5.42% | 128,566 |
| Jul 17, 2026 | 201.60 | 201.60 | 191.52 | 198.03 | 187.82 | 0.96% | 34,596 |
| Jul 16, 2026 | 193.62 | 202.65 | 193.41 | 196.14 | 186.03 | -0.21% | 202,593 |
| Jul 15, 2026 | 202.65 | 202.65 | 193.62 | 196.56 | 186.43 | 1.30% | 186,889 |
| Jul 14, 2026 | 196.77 | 202.65 | 193.41 | 194.04 | 184.04 | -2.33% | 65,680 |
| Jul 13, 2026 | 197.40 | 202.23 | 190.89 | 198.66 | 188.42 | 1.18% | 47,103 |
| Jul 10, 2026 | 200.76 | 210.53 | 193.83 | 196.35 | 186.23 | -4.40% | 50,913 |
| Jul 9, 2026 | 204.54 | 210.00 | 202.94 | 205.38 | 194.80 | 0.20% | 44,220 |
| Jul 8, 2026 | 210.53 | 210.53 | 203.70 | 204.96 | 194.40 | -2.01% | 106,349 |
| Jul 7, 2026 | 205.80 | 210.53 | 203.20 | 209.16 | 198.38 | 3.86% | 75,993 |
| Jul 6, 2026 | 205.17 | 211.05 | 201.39 | 201.39 | 191.01 | -0.10% | 86,492 |
| Jul 3, 2026 | 211.05 | 211.05 | 201.60 | 201.60 | 191.21 | -3.90% | 92,735 |
| Jul 2, 2026 | 200.55 | 210.53 | 195.51 | 209.79 | 198.98 | 7.07% | 78,086 |
| Jul 1, 2026 | 202.65 | 204.11 | 195.93 | 195.93 | 185.83 | -2.71% | 91,552 |
| Jun 30, 2026 | 193.20 | 201.39 | 193.20 | 201.39 | 191.01 | 0.52% | 264,428 |
| Jun 29, 2026 | 199.08 | 202.65 | 196.77 | 200.34 | 190.01 | -0.73% | 38,158 |
| Jun 26, 2026 | 202.44 | 202.65 | 197.19 | 201.81 | 191.41 | 0.10% | 110,219 |
| Jun 25, 2026 | 193.41 | 202.65 | 193.41 | 201.60 | 191.21 | 1.05% | 1,236,450 |
| Jun 24, 2026 | 197.19 | 201.60 | 191.31 | 200.55 | 189.22 | 1.06% | 60,153 |
| Jun 23, 2026 | 200.34 | 200.34 | 193.20 | 198.45 | 187.24 | 1.61% | 165,249 |
| Jun 22, 2026 | 196.35 | 201.39 | 193.43 | 195.30 | 184.26 | -0.11% | 143,852 |
| Jun 19, 2026 | 206.64 | 206.64 | 195.51 | 195.51 | 184.46 | -3.02% | 398,133 |
| Jun 18, 2026 | 199.50 | 206.64 | 197.54 | 201.60 | 190.21 | 0.63% | 72,118 |
| Jun 17, 2026 | 206.85 | 206.85 | 197.58 | 200.34 | 189.02 | -0.62% | 68,021 |
| Jun 16, 2026 | 199.29 | 206.64 | 198.24 | 201.60 | 190.21 | -0.21% | 109,345 |
| Jun 15, 2026 | 201.60 | 206.64 | 199.50 | 202.02 | 190.61 | 2.12% | 171,302 |
| Jun 12, 2026 | 201.60 | 201.60 | 192.78 | 197.82 | 186.64 | 1.84% | 1,137,348 |
| Jun 11, 2026 | 198.87 | 199.29 | 192.68 | 194.25 | 183.27 | 0.54% | 74,840 |
| Jun 10, 2026 | 190.05 | 199.50 | 189.21 | 193.20 | 182.28 | 0.66% | 753,794 |
| Jun 9, 2026 | 198.45 | 203.25 | 190.05 | 191.94 | 181.09 | 0.22% | 226,892 |
| Jun 8, 2026 | 208.74 | 208.74 | 189.84 | 191.52 | 180.70 | -2.04% | 219,514 |