Helical plc (LON:HLCL)
London
· Delayed Price · Currency is GBP · Price in GBX 184.00
-4.00 (-2.13%)
Apr 28, 2026, 4:35 PM GMT
Helical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 192.60 | 199.80 | 189.20 | 189.20 | 189.20 | -1.97% | 142,790 |
| Feb 17, 2026 | 190.00 | 197.20 | 190.00 | 193.00 | 193.00 | -1.03% | 15,092 |
| Feb 16, 2026 | 195.20 | 199.80 | 195.00 | 195.00 | 195.00 | - | 23,198 |
| Feb 13, 2026 | 195.00 | 199.80 | 195.00 | 195.00 | 195.00 | -0.41% | 322,373 |
| Feb 12, 2026 | 196.20 | 199.80 | 195.80 | 195.80 | 195.80 | -0.20% | 27,927 |
| Feb 11, 2026 | 198.00 | 200.00 | 196.20 | 196.20 | 196.20 | -1.51% | 55,387 |
| Feb 10, 2026 | 199.80 | 199.80 | 192.20 | 199.20 | 199.20 | 1.32% | 458,404 |
| Feb 9, 2026 | 194.80 | 197.50 | 191.80 | 196.60 | 196.60 | 0.82% | 56,276 |
| Feb 6, 2026 | 199.80 | 199.80 | 195.00 | 195.00 | 195.00 | -1.52% | 10,766 |
| Feb 5, 2026 | 197.00 | 198.80 | 197.00 | 198.00 | 198.00 | -0.20% | 820,215 |
| Feb 4, 2026 | 195.80 | 199.00 | 195.00 | 198.40 | 198.40 | 1.33% | 161,831 |
| Feb 3, 2026 | 195.00 | 199.40 | 193.16 | 195.80 | 195.80 | 2.51% | 30,145 |
| Feb 2, 2026 | 193.20 | 194.60 | 191.00 | 191.00 | 191.00 | -1.24% | 38,910 |
| Jan 30, 2026 | 197.60 | 197.60 | 193.40 | 193.40 | 193.40 | -1.23% | 49,927 |
| Jan 29, 2026 | 197.60 | 197.60 | 194.00 | 195.80 | 195.80 | 0.72% | 36,814 |
| Jan 28, 2026 | 196.80 | 197.40 | 193.20 | 194.40 | 194.40 | 0.21% | 181,728 |
| Jan 27, 2026 | 194.00 | 197.60 | 192.83 | 194.00 | 194.00 | 0.73% | 107,289 |
| Jan 26, 2026 | 193.00 | 197.40 | 190.00 | 192.60 | 192.60 | 0.31% | 113,183 |
| Jan 23, 2026 | 189.20 | 192.00 | 186.94 | 192.00 | 192.00 | 3.23% | 252,039 |
| Jan 22, 2026 | 184.80 | 193.00 | 182.12 | 186.00 | 186.00 | 1.53% | 157,291 |
| Jan 21, 2026 | 178.00 | 183.20 | 177.73 | 183.20 | 183.20 | 2.92% | 347,848 |
| Jan 20, 2026 | 183.20 | 187.20 | 178.00 | 178.00 | 178.00 | -3.37% | 194,113 |
| Jan 19, 2026 | 187.00 | 192.40 | 184.20 | 184.20 | 184.20 | -0.54% | 64,349 |
| Jan 16, 2026 | 189.00 | 190.80 | 185.20 | 185.20 | 185.20 | -1.38% | 91,412 |
| Jan 15, 2026 | 188.00 | 192.00 | 187.22 | 187.80 | 187.80 | -0.11% | 157,246 |
| Jan 14, 2026 | 188.00 | 192.80 | 186.40 | 188.00 | 188.00 | 0.53% | 61,634 |
| Jan 13, 2026 | 190.00 | 192.80 | 187.00 | 187.00 | 187.00 | -0.64% | 47,224 |
| Jan 12, 2026 | 190.00 | 193.20 | 188.00 | 188.20 | 188.20 | -2.08% | 67,983 |
| Jan 9, 2026 | 191.00 | 193.00 | 188.31 | 192.20 | 192.20 | -0.41% | 48,779 |
| Jan 8, 2026 | 192.80 | 193.00 | 190.00 | 193.00 | 193.00 | 1.47% | 71,027 |
| Jan 7, 2026 | 190.20 | 192.40 | 189.00 | 190.20 | 190.20 | 0.63% | 64,736 |
| Jan 6, 2026 | 188.20 | 192.80 | 187.58 | 189.00 | 189.00 | 0.96% | 568,303 |
| Jan 5, 2026 | 193.00 | 193.00 | 187.00 | 187.20 | 187.20 | 0.11% | 17,941 |
| Jan 2, 2026 | 188.60 | 192.80 | 186.00 | 187.00 | 187.00 | -0.85% | 96,786 |
| Dec 31, 2025 | 188.20 | 192.80 | 188.20 | 188.60 | 188.60 | 0.43% | 4,605 |
| Dec 30, 2025 | 189.00 | 189.00 | 187.80 | 187.80 | 187.80 | -1.05% | 55,086 |
| Dec 29, 2025 | 188.40 | 192.80 | 186.42 | 189.80 | 189.80 | -1.45% | 42,885 |
| Dec 24, 2025 | 184.00 | 192.60 | 183.20 | 192.60 | 192.60 | 4.45% | 21,489 |
| Dec 23, 2025 | 185.00 | 186.20 | 184.40 | 184.40 | 184.40 | - | 27,246 |
| Dec 22, 2025 | 183.60 | 187.80 | 181.27 | 184.40 | 184.40 | 0.77% | 36,914 |
| Dec 19, 2025 | 186.00 | 189.20 | 182.91 | 183.00 | 183.00 | -1.61% | 116,648 |
| Dec 18, 2025 | 186.00 | 190.40 | 186.00 | 186.00 | 186.00 | 0.43% | 81,143 |
| Dec 17, 2025 | 193.80 | 193.80 | 185.00 | 185.20 | 185.20 | 0.11% | 183,960 |
| Dec 16, 2025 | 190.00 | 197.40 | 185.00 | 185.00 | 185.00 | -2.12% | 200,450 |
| Dec 15, 2025 | 193.20 | 197.20 | 189.00 | 189.00 | 189.00 | - | 53,154 |
| Dec 12, 2025 | 190.60 | 196.60 | 189.00 | 189.00 | 189.00 | - | 90,926 |
| Dec 11, 2025 | 187.40 | 192.20 | 187.40 | 189.00 | 189.00 | -0.63% | 39,322 |
| Dec 10, 2025 | 192.20 | 197.40 | 190.20 | 190.20 | 190.20 | -0.94% | 57,391 |
| Dec 9, 2025 | 193.00 | 196.80 | 192.00 | 192.00 | 192.00 | -0.10% | 24,933 |
| Dec 8, 2025 | 193.00 | 199.80 | 192.20 | 192.20 | 192.20 | -0.41% | 107,510 |
| Dec 5, 2025 | 192.00 | 199.80 | 192.00 | 193.00 | 193.00 | 1.05% | 92,838 |
| Dec 4, 2025 | 191.00 | 199.80 | 190.26 | 191.00 | 191.00 | -0.42% | 170,970 |
| Dec 3, 2025 | 190.00 | 202.50 | 190.00 | 191.80 | 190.30 | -1.03% | 556,997 |