Helium One Global Ltd - HE1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.47	0.46	0.46	0.48	0.43	52.26M
January 12, 2026	0.47	0.47	0.47	0.48	0.43	50.06M
January 09, 2026	0.46	0.47	0.47	0.48	0.44	66.66M
January 08, 2026	0.45	0.45	0.45	0.46	0.43	35.65M
January 07, 2026	0.43	0.44	0.44	0.45	0.43	57.57M
January 06, 2026	0.42	0.43	0.43	0.45	0.41	34.08M
January 05, 2026	0.45	0.42	0.42	0.45	0.42	139.08M
January 02, 2026	0.45	0.44	0.44	0.46	0.42	84.31M
December 31, 2025	0.45	0.46	0.46	0.47	0.44	35.66M
December 30, 2025	0.45	0.45	0.45	0.46	0.44	49.48M
December 29, 2025	0.47	0.45	0.45	0.47	0.44	82.79M
December 24, 2025	0.48	0.47	0.47	0.49	0.39	188.5M
December 23, 2025	0.4	0.47	0.47	0.48	0.39	203.2M
December 22, 2025	0.4	0.4	0.4	0.43	0.37	174.19M
December 19, 2025	0.36	0.37	0.37	0.38	0.36	56.99M
December 18, 2025	0.36	0.36	0.36	0.37	0.35	34.41M
December 17, 2025	0.37	0.36	0.36	0.37	0.35	37.01M
December 16, 2025	0.36	0.36	0.36	0.37	0.35	24.97M
December 15, 2025	0.35	0.36	0.36	0.37	0.34	75.04M
December 12, 2025	0.35	0.35	0.35	0.38	0.34	39.26M
December 11, 2025	0.35	0.35	0.35	0.36	0.34	17.24M
December 10, 2025	0.36	0.35	0.35	0.37	0.34	44.89M
December 09, 2025	0.38	0.37	0.37	0.38	0.36	52.01M
December 08, 2025	0.4	0.38	0.38	0.4	0.36	36.81M
December 05, 2025	0.39	0.39	0.39	0.4	0.36	77.69M
December 04, 2025	0.38	0.37	0.37	0.39	0.36	42.33M
December 03, 2025	0.36	0.37	0.37	0.38	0.35	28.31M
December 02, 2025	0.37	0.36	0.36	0.37	0.35	55.24M
December 01, 2025	0.37	0.37	0.37	0.37	0.36	38.03M
November 28, 2025	0.38	0.37	0.37	0.38	0.36	34.66M
November 27, 2025	0.37	0.37	0.37	0.38	0.37	44.34M
November 26, 2025	0.38	0.37	0.37	0.38	0.36	60.27M
November 25, 2025	0.37	0.38	0.38	0.39	0.37	49.78M
November 24, 2025	0.39	0.38	0.38	0.4	0.37	21.52M
November 21, 2025	0.39	0.39	0.39	0.4	0.38	76.63M
November 20, 2025	0.38	0.39	0.39	0.4	0.37	66.13M
November 19, 2025	0.38	0.38	0.38	0.39	0.36	76.32M
November 18, 2025	0.39	0.37	0.37	0.39	0.36	40.96M
November 17, 2025	0.38	0.39	0.39	0.41	0.37	139.05M
November 14, 2025	0.4	0.38	0.38	0.4	0.36	190.14M
November 13, 2025	0.4	0.4	0.4	0.4	0.38	54.35M
November 12, 2025	0.4	0.4	0.4	0.4	0.38	65.08M
November 11, 2025	0.4	0.4	0.4	0.4	0.38	42.47M
November 10, 2025	0.4	0.4	0.4	0.41	0.39	69.63M
November 07, 2025	0.4	0.39	0.39	0.41	0.39	100.1M
November 06, 2025	0.43	0.4	0.4	0.44	0.4	48.82M
November 05, 2025	0.41	0.43	0.43	0.45	0.4	69.55M
November 04, 2025	0.43	0.41	0.41	0.43	0.37	118.25M
November 03, 2025	0.46	0.42	0.42	0.47	0.41	91.7M
October 31, 2025	0.5	0.46	0.46	0.5	0.45	107.45M
October 30, 2025	0.46	0.47	0.47	0.48	0.44	52.6M
October 29, 2025	0.45	0.46	0.46	0.46	0.43	71.77M
October 28, 2025	0.47	0.47	0.47	0.48	0.43	82.21M
October 27, 2025	0.48	0.47	0.47	0.5	0.46	64.69M
October 24, 2025	0.45	0.49	0.49	0.49	0.44	198.72M
October 23, 2025	0.45	0.46	0.46	0.46	0.43	82.14M
October 22, 2025	0.43	0.45	0.45	0.46	0.41	60.01M
October 21, 2025	0.43	0.42	0.42	0.46	0.41	112.45M
October 20, 2025	0.39	0.42	0.42	0.44	0.38	103.3M
October 17, 2025	0.44	0.39	0.39	0.44	0.38	321.91M

Helium One Global Ltd (HE1.L) LSE