Helical plc (LON:HLCL)
London · Delayed Price · Currency is GBP · Price in GBX 192.00
-7.80 (-3.90%)
Jul 3, 2026, 4:35 PM GMT
Helical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 201.00 | 201.00 | 196.99 | 197.14 | - | -1.33% | 20,802 |
| Jul 2, 2026 | 191.00 | 200.50 | 186.20 | 199.80 | 199.80 | 7.07% | 81,991 |
| Jul 1, 2026 | 193.00 | 194.39 | 186.60 | 186.60 | 186.60 | -2.71% | 96,130 |
| Jun 30, 2026 | 184.00 | 191.80 | 184.00 | 191.80 | 191.80 | 0.52% | 244,838 |
| Jun 29, 2026 | 189.60 | 193.00 | 187.40 | 190.80 | 190.80 | -0.73% | 40,066 |
| Jun 26, 2026 | 192.80 | 193.00 | 187.80 | 192.20 | 192.20 | 0.10% | 115,730 |
| Jun 25, 2026 | 184.20 | 193.00 | 184.20 | 192.00 | 192.00 | 1.05% | 1,298,273 |
| Jun 24, 2026 | 187.80 | 192.00 | 182.20 | 191.00 | 190.00 | 1.06% | 63,161 |
| Jun 23, 2026 | 190.80 | 190.80 | 184.00 | 189.00 | 188.01 | 1.61% | 173,512 |
| Jun 22, 2026 | 187.00 | 191.80 | 184.22 | 186.00 | 185.03 | -0.11% | 151,045 |
| Jun 19, 2026 | 196.80 | 196.80 | 186.20 | 186.20 | 185.23 | -3.02% | 418,040 |
| Jun 18, 2026 | 190.00 | 196.80 | 188.14 | 192.00 | 190.99 | 0.63% | 75,724 |
| Jun 17, 2026 | 197.00 | 197.00 | 188.17 | 190.80 | 189.80 | -0.63% | 71,423 |
| Jun 16, 2026 | 189.80 | 196.80 | 188.80 | 192.00 | 190.99 | -0.21% | 114,813 |
| Jun 15, 2026 | 192.00 | 196.80 | 190.00 | 192.40 | 191.39 | 2.12% | 179,868 |
| Jun 12, 2026 | 192.00 | 192.00 | 183.60 | 188.40 | 187.41 | 1.84% | 1,194,216 |
| Jun 11, 2026 | 189.40 | 189.80 | 183.50 | 185.00 | 184.03 | 0.54% | 78,582 |
| Jun 10, 2026 | 181.00 | 190.00 | 180.20 | 184.00 | 183.04 | 0.66% | 791,484 |
| Jun 9, 2026 | 189.00 | 193.57 | 181.00 | 182.80 | 181.84 | 0.22% | 238,237 |
| Jun 8, 2026 | 198.80 | 198.80 | 180.80 | 182.40 | 181.45 | -2.04% | 230,490 |
| Jun 5, 2026 | 185.60 | 199.20 | 185.00 | 186.20 | 185.23 | - | 457,811 |
| Jun 4, 2026 | 195.00 | 197.60 | 186.20 | 186.20 | 185.23 | -1.38% | 49,712 |
| Jun 3, 2026 | 187.20 | 195.00 | 185.00 | 188.80 | 187.81 | -3.18% | 254,903 |
| Jun 2, 2026 | 195.00 | 195.00 | 189.06 | 195.00 | 193.98 | 2.09% | 228,029 |
| Jun 1, 2026 | 195.00 | 195.00 | 183.00 | 191.00 | 190.00 | -0.31% | 22,504 |
| May 29, 2026 | 191.00 | 195.00 | 190.31 | 191.60 | 190.60 | 1.16% | 188,013 |
| May 28, 2026 | 184.60 | 195.00 | 184.60 | 189.40 | 188.41 | -2.37% | 41,020 |
| May 27, 2026 | 195.00 | 195.00 | 181.60 | 194.00 | 192.98 | -0.51% | 38,857 |
| May 26, 2026 | 195.00 | 195.00 | 186.00 | 195.00 | 193.98 | 0.72% | 29,990 |
| May 22, 2026 | 193.80 | 194.00 | 188.24 | 193.60 | 192.59 | 2.33% | 116,940 |
| May 21, 2026 | 181.60 | 190.40 | 181.60 | 189.20 | 188.21 | 2.27% | 83,087 |
| May 20, 2026 | 180.20 | 185.00 | 180.20 | 185.00 | 184.03 | 1.76% | 33,276 |
| May 19, 2026 | 185.00 | 185.80 | 180.20 | 181.80 | 180.85 | -2.15% | 92,686 |
| May 18, 2026 | 184.00 | 187.80 | 180.00 | 185.80 | 184.83 | 0.43% | 18,406 |
| May 15, 2026 | 186.00 | 186.00 | 182.80 | 185.00 | 184.03 | 0.33% | 59,840 |
| May 14, 2026 | 183.00 | 188.00 | 183.00 | 184.40 | 183.43 | -1.39% | 319,984 |
| May 13, 2026 | 183.60 | 194.00 | 183.60 | 187.00 | 186.02 | -0.74% | 16,724 |
| May 12, 2026 | 188.20 | 189.00 | 182.00 | 188.40 | 187.41 | 2.84% | 15,064 |
| May 11, 2026 | 180.00 | 188.20 | 180.00 | 183.20 | 182.24 | -1.72% | 58,192 |
| May 8, 2026 | 194.80 | 194.80 | 182.20 | 186.40 | 185.42 | 0.54% | 134,247 |
| May 7, 2026 | 193.60 | 193.60 | 184.60 | 185.40 | 184.43 | -2.42% | 234,704 |
| May 6, 2026 | 187.80 | 190.00 | 180.80 | 190.00 | 189.01 | 4.40% | 63,721 |
| May 5, 2026 | 192.60 | 192.60 | 180.00 | 182.00 | 181.05 | -1.09% | 168,043 |
| May 1, 2026 | 195.00 | 195.00 | 184.00 | 184.00 | 183.04 | -3.87% | 38,517 |
| Apr 30, 2026 | 189.80 | 192.80 | 183.00 | 191.40 | 190.40 | 1.81% | 30,835 |
| Apr 29, 2026 | 187.80 | 190.06 | 185.29 | 188.00 | 187.02 | 2.17% | 37,979 |
| Apr 28, 2026 | 187.20 | 196.00 | 182.60 | 184.00 | 183.04 | -2.13% | 316,950 |
| Apr 27, 2026 | 196.80 | 196.80 | 187.20 | 188.00 | 187.02 | -1.16% | 38,505 |
| Apr 24, 2026 | 196.60 | 196.60 | 187.00 | 190.20 | 189.20 | 2.37% | 49,824 |
| Apr 23, 2026 | 190.00 | 197.80 | 185.80 | 185.80 | 184.83 | -4.72% | 17,259 |