Skip to main content
logo
Helical plc (LON:HLCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
196.00
-0.32 (-0.16%)
Jul 24, 2026, 4:35 PM GMT

Helical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026195.00201.00191.00196.00196.00-0.16%317,168
Jul 23, 2026199.98200.95191.02196.32196.321.44%15,290
Jul 22, 2026198.00198.00191.02193.54193.54-1.32%48,280
Jul 21, 2026195.00200.95191.02196.12196.12-0.95%100,735
Jul 20, 2026190.00205.00185.26198.00198.005.42%128,566
Jul 17, 2026201.60201.60191.52198.03187.820.96%34,596
Jul 16, 2026193.62202.65193.41196.14186.03-0.21%202,593
Jul 15, 2026202.65202.65193.62196.56186.431.30%186,889
Jul 14, 2026196.77202.65193.41194.04184.04-2.33%65,680
Jul 13, 2026197.40202.23190.89198.66188.421.18%47,103
Jul 10, 2026200.76210.53193.83196.35186.23-4.40%50,913
Jul 9, 2026204.54210.00202.94205.38194.800.20%44,220
Jul 8, 2026210.53210.53203.70204.96194.40-2.01%106,349
Jul 7, 2026205.80210.53203.20209.16198.383.86%75,993
Jul 6, 2026205.17211.05201.39201.39191.01-0.10%86,492
Jul 3, 2026211.05211.05201.60201.60191.21-3.90%92,735
Jul 2, 2026200.55210.53195.51209.79198.987.07%78,086
Jul 1, 2026202.65204.11195.93195.93185.83-2.71%91,552
Jun 30, 2026193.20201.39193.20201.39191.010.52%264,428
Jun 29, 2026199.08202.65196.77200.34190.01-0.73%38,158
Jun 26, 2026202.44202.65197.19201.81191.410.10%110,219
Jun 25, 2026193.41202.65193.41201.60191.211.05%1,236,450
Jun 24, 2026197.19201.60191.31200.55189.221.06%60,153
Jun 23, 2026200.34200.34193.20198.45187.241.61%165,249
Jun 22, 2026196.35201.39193.43195.30184.26-0.11%143,852
Jun 19, 2026206.64206.64195.51195.51184.46-3.02%398,133
Jun 18, 2026199.50206.64197.54201.60190.210.63%72,118
Jun 17, 2026206.85206.85197.58200.34189.02-0.62%68,021
Jun 16, 2026199.29206.64198.24201.60190.21-0.21%109,345
Jun 15, 2026201.60206.64199.50202.02190.612.12%171,302
Jun 12, 2026201.60201.60192.78197.82186.641.84%1,137,348
Jun 11, 2026198.87199.29192.68194.25183.270.54%74,840
Jun 10, 2026190.05199.50189.21193.20182.280.66%753,794
Jun 9, 2026198.45203.25190.05191.94181.090.22%226,892
Jun 8, 2026208.74208.74189.84191.52180.70-2.04%219,514
Jun 5, 2026194.88209.16194.25195.51184.46-436,010
Jun 4, 2026204.75207.48195.51195.51184.46-1.38%47,344
Jun 3, 2026196.56204.75194.25198.24187.04-3.18%242,764
Jun 2, 2026204.75204.75198.51204.75193.182.09%217,170
Jun 1, 2026204.75204.75192.15200.55189.22-0.31%21,432
May 29, 2026200.55204.75199.83201.18189.811.16%179,060
May 28, 2026193.83204.75193.83198.87187.63-2.37%39,066
May 27, 2026204.75204.75190.68203.70192.19-0.51%37,006
May 26, 2026204.75204.75195.30204.75193.180.72%28,561
May 22, 2026203.49203.70197.65203.28191.792.33%111,371
May 21, 2026190.68199.92190.68198.66187.432.27%79,130
May 20, 2026189.21194.25189.21194.25183.271.76%31,691
May 19, 2026194.25195.09189.21190.89180.10-2.15%88,272
May 18, 2026193.20197.19189.00195.09184.070.43%17,529
May 15, 2026195.30195.30191.94194.25183.270.33%56,990