Helical plc (LON:HLCL)
London · Delayed Price · Currency is GBP · Price in GBX 198.00
0.00 (0.00%)
Sep 4, 2026, 4:35 PM GMT
Helical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 205.00 | 200.00 | 198.00 | 198.00 | 198.00 | - | 34,510 |
| Sep 3, 2026 | 198.00 | 204.00 | 197.00 | 198.00 | 198.00 | -0.50% | 27,029 |
| Sep 2, 2026 | 201.00 | 200.00 | 199.00 | 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 | 199.30 | 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 | 198.60 | 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 | 204.00 | 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 | 215.30 | 205.20 | 207.00 | 207.00 | 0.49% | 312,495 |
| Aug 10, 2026 | 202.00 | 211.00 | 200.20 | 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 |
| Aug 5, 2026 | 201.00 | 202.80 | 198.00 | 200.00 | 200.00 | -0.99% | 368,991 |
| Aug 4, 2026 | 199.50 | 203.00 | 198.00 | 202.00 | 202.00 | 1.00% | 39,496 |
| Aug 3, 2026 | 198.00 | 204.40 | 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 | 198.50 | 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 | 195.80 | 203.00 | 203.00 | 2.53% | 568,942 |
| Jul 27, 2026 | 202.00 | 202.00 | 193.50 | 198.00 | 198.00 | 1.02% | 195,351 |
| Jul 24, 2026 | 195.00 | 201.00 | 191.00 | 196.00 | 196.00 | -0.16% | 317,168 |
| Jul 23, 2026 | 200.00 | 201.00 | 191.00 | 196.30 | 196.32 | 1.44% | 15,290 |
| Jul 22, 2026 | 198.00 | 198.00 | 191.00 | 193.50 | 193.54 | -1.32% | 48,280 |
| Jul 21, 2026 | 195.00 | 201.00 | 191.00 | 196.10 | 196.12 | -0.95% | 121,393 |
| Jul 20, 2026 | 190.00 | 205.00 | 185.30 | 198.00 | 198.00 | 5.42% | 128,566 |
| Jul 17, 2026 | 201.60 | 201.60 | 191.50 | 198.00 | 187.82 | 0.96% | 34,596 |
| Jul 16, 2026 | 193.60 | 202.60 | 193.40 | 196.10 | 186.03 | -0.21% | 202,593 |
| Jul 15, 2026 | 202.60 | 202.60 | 193.60 | 196.60 | 186.43 | 1.30% | 186,889 |
| Jul 14, 2026 | 196.80 | 202.60 | 193.40 | 194.00 | 184.04 | -2.33% | 65,680 |
| Jul 13, 2026 | 197.40 | 202.20 | 190.90 | 198.70 | 188.42 | 1.18% | 47,103 |
| Jul 10, 2026 | 200.80 | 210.50 | 193.80 | 196.30 | 186.23 | -4.40% | 50,913 |
| Jul 9, 2026 | 204.50 | 210.00 | 202.90 | 205.40 | 194.80 | 0.20% | 44,220 |
| Jul 8, 2026 | 210.50 | 210.50 | 203.70 | 205.00 | 194.40 | -2.01% | 106,349 |
| Jul 7, 2026 | 205.80 | 210.50 | 203.20 | 209.20 | 198.38 | 3.86% | 75,993 |
| Jul 6, 2026 | 205.20 | 211.00 | 201.40 | 201.40 | 191.01 | -0.10% | 86,492 |
| Jul 3, 2026 | 211.00 | 211.00 | 201.60 | 201.60 | 191.21 | -3.90% | 92,735 |
| Jul 2, 2026 | 200.50 | 210.50 | 195.50 | 209.80 | 198.98 | 7.07% | 78,086 |
| Jul 1, 2026 | 202.60 | 204.10 | 195.90 | 195.90 | 185.83 | -2.71% | 91,552 |
| Jun 30, 2026 | 193.20 | 201.40 | 193.20 | 201.40 | 191.01 | 0.52% | 264,428 |
| Jun 29, 2026 | 199.10 | 202.60 | 196.80 | 200.30 | 190.02 | -0.73% | 38,158 |
| Jun 26, 2026 | 202.40 | 202.60 | 197.20 | 201.80 | 191.41 | 0.10% | 110,219 |