Helical plc (LON:HLCL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 193.82
+2.32 (1.21%)
Nov 4, 2026, 2:04 PM GMT
Helical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 191.00 | 193.82 | 191.00 | 193.82 | 193.82 | 1.21% | 167,389 |
| Nov 3, 2026 | 190.00 | 191.50 | 189.50 | 191.50 | 191.50 | 0.79% | 121,514 |
| Nov 2, 2026 | 188.00 | 192.00 | 183.50 | 190.00 | 190.00 | 1.33% | 308,162 |
| Oct 30, 2026 | 190.50 | 193.00 | 183.00 | 187.50 | 187.50 | -0.53% | 43,293 |
| Oct 29, 2026 | 190.00 | 193.00 | 188.50 | 188.50 | 188.50 | -0.53% | 106,312 |
| Oct 28, 2026 | 190.00 | 193.50 | 188.00 | 189.50 | 189.50 | 0.53% | 128,564 |
| Oct 27, 2026 | 190.00 | 193.00 | 188.50 | 188.50 | 188.50 | -1.05% | 301,599 |
| Oct 26, 2026 | 179.00 | 194.00 | 179.00 | 190.50 | 190.50 | 1.87% | 74,001 |
| Oct 23, 2026 | 185.00 | 189.00 | 185.00 | 187.00 | 187.00 | 0.81% | 405,189 |
| Oct 22, 2026 | 177.50 | 188.00 | 177.50 | 185.50 | 185.50 | 2.20% | 219,453 |
| Oct 21, 2026 | 176.50 | 187.00 | 176.50 | 181.50 | 181.50 | 1.68% | 447,740 |
| Oct 20, 2026 | 176.50 | 179.00 | 176.50 | 178.50 | 178.50 | - | 56,698 |
| Oct 19, 2026 | 180.00 | 180.00 | 175.00 | 178.50 | 178.50 | 0.28% | 89,973 |
| Oct 16, 2026 | 178.00 | 178.50 | 175.00 | 178.00 | 178.00 | 0.56% | 125,082 |
| Oct 15, 2026 | 171.00 | 179.00 | 171.00 | 177.00 | 177.00 | -0.28% | 399,552 |
| 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 |