Helical plc (LON:HLCL)
London · Delayed Price · Currency is GBP · Price in GBX 186.00
-2.00 (-1.06%)
Sep 24, 2026, 5:41 PM GMT
Helical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 194.50 | 186.00 | 185.00 | 186.00 | 186.00 | -1.06% | 17,657 |
| Sep 23, 2026 | 187.46 | 192.50 | 188.00 | 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 | 187.00 | 180.00 | 187.00 | 187.00 | 3.60% | 60,302 |
| Sep 18, 2026 | 190.00 | 187.00 | 180.00 | 180.50 | 180.50 | -3.22% | 392,766 |
| Sep 17, 2026 | 196.00 | 186.50 | 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% | 169,951 |
| Sep 15, 2026 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | -0.51% | 31,283 |
| Sep 14, 2026 | 197.00 | 207.00 | 195.00 | 195.00 | 195.00 | -1.52% | 72,724 |
| Sep 11, 2026 | 199.50 | 200.00 | 198.00 | 198.00 | 198.00 | 2.86% | 229,284 |
| Sep 10, 2026 | 206.00 | 192.50 | 192.50 | 192.50 | 192.50 | -3.75% | 68,977 |
| 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 | - | 66,558 |
| Sep 7, 2026 | 197.00 | 202.20 | 197.00 | 200.00 | 200.00 | 1.01% | 78,498 |
| 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 |