Helical plc (LON:HLCL)
London · Delayed Price · Currency is GBP · Price in GBX 184.00
-7.40 (-3.87%)
May 1, 2026, 5:40 PM GMT
Helical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 195.00 | 195.00 | 184.00 | 184.00 | 184.00 | -3.87% | 38,517 |
| Apr 30, 2026 | 189.80 | 192.80 | 183.00 | 191.40 | 191.40 | 1.81% | 30,835 |
| Apr 29, 2026 | 187.80 | 190.06 | 185.29 | 188.00 | 188.00 | 2.17% | 37,979 |
| Apr 28, 2026 | 196.00 | 187.20 | 182.60 | 184.00 | 184.00 | -2.13% | 316,950 |
| Apr 27, 2026 | 196.80 | 196.80 | 187.20 | 188.00 | 188.00 | -1.16% | 38,505 |
| Apr 24, 2026 | 196.60 | 196.60 | 187.00 | 190.20 | 190.20 | 2.37% | 49,824 |
| Apr 23, 2026 | 190.00 | 197.80 | 185.80 | 185.80 | 185.80 | -4.72% | 17,259 |
| Apr 22, 2026 | 195.00 | 197.80 | 191.26 | 195.00 | 195.00 | 0.10% | 59,572 |
| Apr 21, 2026 | 188.60 | 197.40 | 188.60 | 194.80 | 194.80 | 0.41% | 43,230 |
| Apr 20, 2026 | 188.00 | 197.60 | 188.00 | 194.00 | 194.00 | -0.41% | 29,939 |
| Apr 17, 2026 | 190.00 | 196.00 | 189.60 | 194.80 | 194.80 | 2.53% | 110,084 |
| Apr 16, 2026 | 189.40 | 190.00 | 185.26 | 190.00 | 190.00 | - | 113,140 |
| Apr 15, 2026 | 189.80 | 190.00 | 185.40 | 190.00 | 190.00 | 2.15% | 210,089 |
| Apr 14, 2026 | 190.00 | 190.00 | 185.12 | 186.00 | 186.00 | -2.11% | 136,994 |
| Apr 13, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 0.11% | 17,223 |
| Apr 10, 2026 | 185.00 | 190.00 | 180.00 | 189.80 | 189.80 | 3.04% | 68,586 |
| Apr 9, 2026 | 180.00 | 186.00 | 180.00 | 184.20 | 184.20 | -1.07% | 37,706 |
| Apr 8, 2026 | 185.36 | 191.60 | 184.80 | 186.20 | 186.20 | 4.14% | 152,368 |
| Apr 7, 2026 | 179.00 | 183.00 | 178.80 | 178.80 | 178.80 | 0.68% | 40,284 |
| Apr 2, 2026 | 172.00 | 182.20 | 172.00 | 177.60 | 177.60 | -0.34% | 67,440 |
| Apr 1, 2026 | 183.00 | 183.00 | 178.00 | 178.20 | 178.20 | 1.60% | 109,729 |
| Mar 31, 2026 | 173.20 | 182.00 | 173.20 | 175.40 | 175.40 | -1.46% | 133,104 |
| Mar 30, 2026 | 186.60 | 179.80 | 178.00 | 178.00 | 178.00 | - | 18,378 |
| Mar 27, 2026 | 180.20 | 180.00 | 175.00 | 178.00 | 178.00 | 1.14% | 76,954 |
| Mar 26, 2026 | 186.40 | 187.80 | 174.40 | 176.00 | 176.00 | -1.12% | 277,937 |
| Mar 25, 2026 | 188.40 | 190.00 | 178.00 | 178.00 | 178.00 | -1.11% | 230,407 |
| Mar 24, 2026 | 182.00 | 185.40 | 180.00 | 180.00 | 180.00 | -1.21% | 45,095 |
| Mar 23, 2026 | 182.00 | 184.20 | 175.00 | 182.20 | 182.20 | 1.22% | 104,756 |
| Mar 20, 2026 | 193.40 | 189.40 | 180.00 | 180.00 | 180.00 | -5.76% | 197,457 |
| Mar 19, 2026 | 197.40 | 203.50 | 191.00 | 191.00 | 191.00 | -1.24% | 17,169 |
| Mar 18, 2026 | 195.00 | 195.00 | 192.00 | 193.40 | 193.40 | 0.31% | 27,407 |
| Mar 17, 2026 | 192.00 | 204.00 | 192.00 | 192.80 | 192.80 | 0.42% | 43,929 |
| Mar 16, 2026 | 204.50 | 204.50 | 192.00 | 192.00 | 192.00 | 1.05% | 87,388 |
| Mar 13, 2026 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | -3.46% | 139,238 |
| Mar 12, 2026 | 202.50 | 202.50 | 195.00 | 196.80 | 196.80 | 0.41% | 37,358 |
| Mar 11, 2026 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | -0.51% | 31,895 |
| Mar 10, 2026 | 195.00 | 199.00 | 195.00 | 197.00 | 197.00 | 0.82% | 146,324 |
| Mar 9, 2026 | 204.50 | 204.50 | 192.89 | 195.40 | 195.40 | -0.31% | 64,563 |
| Mar 6, 2026 | 195.80 | 199.00 | 193.60 | 196.00 | 196.00 | - | 87,630 |
| Mar 5, 2026 | 196.00 | 198.00 | 196.00 | 196.00 | 196.00 | -0.51% | 253,034 |
| Mar 4, 2026 | 196.20 | 200.50 | 195.82 | 197.00 | 197.00 | -0.81% | 99,630 |
| Mar 3, 2026 | 207.00 | 210.00 | 197.75 | 198.60 | 198.60 | -4.06% | 105,095 |
| Mar 2, 2026 | 203.50 | 209.50 | 203.50 | 207.00 | 207.00 | 0.49% | 158,042 |
| Feb 27, 2026 | 200.00 | 208.12 | 200.00 | 206.00 | 206.00 | 1.23% | 134,986 |
| Feb 26, 2026 | 200.00 | 203.50 | 200.00 | 203.50 | 203.50 | 4.25% | 85,871 |
| Feb 25, 2026 | 194.80 | 197.60 | 194.80 | 195.20 | 195.20 | 0.10% | 25,890 |
| Feb 24, 2026 | 200.00 | 200.00 | 194.80 | 195.00 | 195.00 | -1.71% | 27,731 |
| Feb 23, 2026 | 200.00 | 200.00 | 195.84 | 198.40 | 198.40 | 0.20% | 138,317 |
| Feb 20, 2026 | 196.00 | 198.00 | 195.28 | 198.00 | 198.00 | 0.30% | 37,397 |
| Feb 19, 2026 | 192.00 | 198.60 | 190.00 | 197.40 | 197.40 | 4.33% | 137,463 |