Helical plc HLCL
LSE · United Kingdom · Finance
GBp 186.00-6.00 (-3.13%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 192.00 | +2.40% | GBp 189.00 | GBp 192.00 | GBp 187.23 | 59.62K |
| 2026-09-29 | GBp 187.50 | -0.27% | GBp 188.50 | GBp 190.00 | GBp 187.00 | 34.80K |
| 2026-09-28 | GBp 188.00 | +0.53% | GBp 190.00 | GBp 194.50 | GBp 186.00 | 44.50K |
| 2026-09-25 | GBp 187.00 | +0.54% | GBp 187.00 | GBp 195.00 | GBp 187.00 | 83.69K |
| 2026-09-24 | GBp 186.00 | -1.06% | GBp 185.00 | GBp 194.50 | GBp 185.00 | 67.66K |
| 2026-09-23 | GBp 188.00 | -1.31% | GBp 188.00 | GBp 192.50 | GBp 185.00 | 61.20K |
| 2026-09-22 | GBp 190.50 | +1.87% | GBp 190.00 | GBp 190.50 | GBp 184.00 | 114.53K |
| 2026-09-21 | GBp 187.00 | +3.60% | GBp 182.00 | GBp 187.82 | GBp 180.00 | 60.30K |
| 2026-09-18 | GBp 180.50 | -3.22% | GBp 186.00 | GBp 196.00 | GBp 179.50 | 392.77K |
| 2026-09-17 | GBp 186.50 | -0.80% | GBp 186.50 | GBp 196.00 | GBp 186.50 | 48.50K |
| 2026-09-16 | GBp 188.00 | -3.09% | GBp 194.00 | GBp 196.50 | GBp 186.50 | 229.95K |
| 2026-09-15 | GBp 194.00 | -0.51% | GBp 197.00 | GBp 202.00 | GBp 194.00 | 32.43K |
| 2026-09-14 | GBp 195.00 | -1.52% | GBp 197.00 | GBp 207.00 | GBp 195.00 | 72.72K |
| 2026-09-11 | GBp 198.00 | +2.86% | GBp 200.00 | GBp 207.00 | GBp 197.00 | 1.59M |
| 2026-09-10 | GBp 192.50 | -3.75% | GBp 192.50 | GBp 207.00 | GBp 192.50 | 327.57K |
| 2026-09-09 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 207.00 | GBp 198.00 | 133.46K |
| 2026-09-08 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 204.00 | GBp 198.00 | 101.56K |
| 2026-09-07 | GBp 200.00 | +1.01% | GBp 197.00 | GBp 202.20 | GBp 197.00 | 78.50K |
| 2026-09-04 | GBp 198.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 198.00 | 34.51K |
| 2026-09-03 | GBp 198.00 | -0.50% | GBp 198.00 | GBp 204.00 | GBp 197.00 | 27.03K |
| 2026-09-02 | GBp 199.00 | -0.50% | GBp 200.00 | GBp 201.00 | GBp 198.50 | 212.02K |
| 2026-09-01 | GBp 200.00 | 0.00% | GBp 199.00 | GBp 207.00 | GBp 198.00 | 196.87K |
| 2026-08-28 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 201.00 | GBp 200.00 | 61.00K |
| 2026-08-27 | GBp 200.00 | -1.48% | GBp 202.00 | GBp 202.00 | GBp 199.28 | 69.84K |
| 2026-08-26 | GBp 203.00 | +1.50% | GBp 200.00 | GBp 207.00 | GBp 200.00 | 8.60K |
| 2026-08-25 | GBp 200.00 | 0.00% | GBp 202.00 | GBp 208.00 | GBp 200.00 | 35.42K |
| 2026-08-24 | GBp 200.00 | -0.50% | GBp 200.00 | GBp 208.00 | GBp 200.00 | 22.95K |
| 2026-08-21 | GBp 201.00 | +1.52% | GBp 202.00 | GBp 207.00 | GBp 200.20 | 266.73K |
| 2026-08-20 | GBp 198.00 | -1.00% | GBp 198.00 | GBp 207.00 | GBp 198.00 | 139.99K |
| 2026-08-19 | GBp 200.00 | 0.00% | GBp 201.00 | GBp 207.00 | GBp 200.00 | 54.46K |
| 2026-08-18 | GBp 200.00 | -2.44% | GBp 205.00 | GBp 207.00 | GBp 198.63 | 310.15K |
| 2026-08-17 | GBp 205.00 | 0.00% | GBp 204.00 | GBp 214.00 | GBp 204.00 | 144.03K |
| 2026-08-14 | GBp 205.00 | -0.49% | GBp 206.00 | GBp 214.00 | GBp 205.00 | 122.73K |
| 2026-08-13 | GBp 206.00 | +0.49% | GBp 205.00 | GBp 214.00 | GBp 204.04 | 40.51K |
| 2026-08-12 | GBp 205.00 | -0.97% | GBp 207.00 | GBp 213.00 | GBp 205.00 | 116.77K |
| 2026-08-11 | GBp 207.00 | +0.49% | GBp 206.00 | GBp 215.28 | GBp 205.18 | 312.50K |
| 2026-08-10 | GBp 206.00 | +0.98% | GBp 202.00 | GBp 211.00 | GBp 200.21 | 401.98K |
| 2026-08-07 | GBp 204.00 | +0.49% | GBp 203.00 | GBp 206.00 | GBp 201.00 | 443.09K |
| 2026-08-06 | GBp 203.00 | +1.50% | GBp 200.00 | GBp 203.00 | GBp 198.50 | 111.19K |
| 2026-08-05 | GBp 200.00 | -0.99% | GBp 201.00 | GBp 202.76 | GBp 198.00 | 368.99K |
| 2026-08-04 | GBp 202.00 | +1.00% | GBp 199.50 | GBp 203.00 | GBp 198.00 | 39.50K |
| 2026-08-03 | GBp 200.00 | +0.50% | GBp 198.00 | GBp 204.38 | GBp 198.00 | 45.32K |
| 2026-07-31 | GBp 199.00 | -0.50% | GBp 207.00 | GBp 207.00 | GBp 199.00 | 93.57K |
| 2026-07-30 | GBp 200.00 | 0.00% | GBp 204.00 | GBp 205.00 | GBp 198.54 | 319.71K |
| 2026-07-29 | GBp 200.00 | -1.48% | GBp 198.00 | GBp 203.00 | GBp 198.00 | 513.74K |
| 2026-07-28 | GBp 203.00 | +2.53% | GBp 198.50 | GBp 204.00 | GBp 195.85 | 568.94K |
| 2026-07-27 | GBp 198.00 | +1.02% | GBp 202.00 | GBp 202.00 | GBp 193.50 | 195.35K |
| 2026-07-24 | GBp 196.00 | -0.16% | GBp 195.00 | GBp 201.00 | GBp 191.00 | 317.17K |
| 2026-07-23 | GBp 196.32 | +1.44% | GBp 199.98 | GBp 200.95 | GBp 191.02 | 15.29K |
| 2026-07-22 | GBp 193.54 | -1.32% | GBp 198.00 | GBp 198.00 | GBp 191.02 | 48.28K |
| 2026-07-21 | GBp 196.12 | -0.95% | GBp 195.00 | GBp 200.95 | GBp 191.02 | 121.39K |
| 2026-07-20 | GBp 198.00 | -0.02% | GBp 190.00 | GBp 205.00 | GBp 185.26 | 128.57K |
| 2026-07-17 | GBp 198.03 | +0.96% | GBp 201.60 | GBp 201.60 | GBp 191.52 | 105.07K |
| 2026-07-16 | GBp 196.14 | -0.21% | GBp 193.62 | GBp 202.65 | GBp 193.41 | 202.59K |
| 2026-07-15 | GBp 196.56 | +1.30% | GBp 202.65 | GBp 202.65 | GBp 193.62 | 186.89K |
| 2026-07-14 | GBp 194.04 | -2.33% | GBp 196.77 | GBp 202.65 | GBp 193.41 | 65.68K |
| 2026-07-13 | GBp 198.66 | +1.18% | GBp 197.40 | GBp 202.23 | GBp 190.89 | 47.10K |
| 2026-07-10 | GBp 196.35 | -4.40% | GBp 200.76 | GBp 210.52 | GBp 193.83 | 50.91K |
| 2026-07-09 | GBp 205.38 | +0.20% | GBp 204.54 | GBp 210.00 | GBp 202.94 | 44.22K |
| 2026-07-08 | GBp 204.96 | -2.01% | GBp 210.52 | GBp 210.52 | GBp 203.70 | 106.35K |
| 2026-07-07 | GBp 209.16 | +3.86% | GBp 205.80 | GBp 210.52 | GBp 203.20 | 75.99K |
| 2026-07-06 | GBp 201.39 | -0.10% | GBp 205.17 | GBp 211.05 | GBp 201.39 | 86.49K |
| 2026-07-03 | GBp 201.60 | -3.90% | GBp 211.05 | GBp 211.05 | GBp 201.60 | 92.74K |
| 2026-07-02 | GBp 209.79 | +7.07% | GBp 200.55 | GBp 210.52 | GBp 195.51 | 78.09K |
| 2026-07-01 | GBp 195.93 | -2.71% | GBp 202.65 | GBp 204.11 | GBp 195.93 | 91.55K |
| 2026-06-30 | GBp 201.39 | +0.52% | GBp 193.20 | GBp 201.39 | GBp 193.20 | 264.43K |
| 2026-06-29 | GBp 200.34 | -0.73% | GBp 199.08 | GBp 202.65 | GBp 196.77 | 38.16K |
| 2026-06-26 | GBp 201.81 | +0.10% | GBp 202.44 | GBp 202.65 | GBp 197.19 | 110.22K |
| 2026-06-25 | GBp 201.60 | +0.52% | GBp 193.41 | GBp 202.65 | GBp 193.41 | 1.24M |
| 2026-06-24 | GBp 200.55 | +1.06% | GBp 197.19 | GBp 201.60 | GBp 191.31 | 60.15K |
| 2026-06-23 | GBp 198.45 | +1.61% | GBp 200.34 | GBp 200.34 | GBp 193.20 | 165.25K |
| 2026-06-22 | GBp 195.30 | -0.11% | GBp 196.35 | GBp 201.39 | GBp 193.43 | 143.85K |
| 2026-06-19 | GBp 195.51 | -3.02% | GBp 206.64 | GBp 206.64 | GBp 195.51 | 398.13K |
| 2026-06-18 | GBp 201.60 | +0.63% | GBp 199.50 | GBp 206.64 | GBp 197.54 | 72.12K |
| 2026-06-17 | GBp 200.34 | -0.62% | GBp 206.85 | GBp 206.85 | GBp 197.58 | 68.02K |
| 2026-06-16 | GBp 201.60 | -0.21% | GBp 199.29 | GBp 206.64 | GBp 198.24 | 109.34K |
| 2026-06-15 | GBp 202.02 | +2.12% | GBp 201.60 | GBp 206.64 | GBp 199.50 | 171.30K |
| 2026-06-12 | GBp 197.82 | +1.84% | GBp 201.60 | GBp 201.60 | GBp 192.78 | 1.14M |
| 2026-06-11 | GBp 194.25 | +0.54% | GBp 198.87 | GBp 199.29 | GBp 192.67 | 74.84K |
| 2026-06-10 | GBp 193.20 | +0.66% | GBp 190.05 | GBp 199.50 | GBp 189.21 | 753.79K |
| 2026-06-09 | GBp 191.94 | +0.22% | GBp 198.45 | GBp 203.25 | GBp 190.05 | 226.89K |
| 2026-06-08 | GBp 191.52 | -2.04% | GBp 208.74 | GBp 208.74 | GBp 189.84 | 219.51K |
| 2026-06-05 | GBp 195.51 | 0.00% | GBp 194.88 | GBp 209.16 | GBp 194.25 | 436.01K |
| 2026-06-04 | GBp 195.51 | -1.38% | GBp 204.75 | GBp 207.48 | GBp 195.51 | 47.34K |
| 2026-06-03 | GBp 198.24 | -3.18% | GBp 196.56 | GBp 204.75 | GBp 194.25 | 242.76K |
| 2026-06-02 | GBp 204.75 | +2.09% | GBp 204.75 | GBp 204.75 | GBp 198.51 | 217.17K |
| 2026-06-01 | GBp 200.55 | -0.31% | GBp 204.75 | GBp 204.75 | GBp 192.15 | 21.43K |
| 2026-05-29 | GBp 201.18 | +1.16% | GBp 200.55 | GBp 204.75 | GBp 199.83 | 179.06K |
| 2026-05-28 | GBp 198.87 | -2.37% | GBp 193.83 | GBp 204.75 | GBp 193.83 | 39.07K |
| 2026-05-27 | GBp 203.70 | -0.51% | GBp 204.75 | GBp 204.75 | GBp 190.68 | 37.01K |