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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.64	0.7	0.7	0.8	0.6	251.6M
February 19, 2026	0.61	0.64	0.64	0.67	0.55	216.87M
February 18, 2026	0.73	0.61	0.61	0.75	0.55	481.21M
February 17, 2026	0.81	0.71	0.71	0.85	0.65	333M
February 16, 2026	0.87	0.8	0.8	1.05	0.7	745.38M
February 13, 2026	0.53	0.78	0.78	0.78	0.53	586.92M
February 12, 2026	0.48	0.55	0.55	0.58	0.45	178.06M
February 11, 2026	0.46	0.46	0.46	0.48	0.45	32.52M
February 10, 2026	0.46	0.46	0.46	0.47	0.44	35.23M
February 09, 2026	0.43	0.46	0.46	0.47	0.43	36.5M
February 06, 2026	0.46	0.44	0.44	0.46	0.42	27.82M
February 05, 2026	0.45	0.45	0.45	0.46	0.44	23.91M
February 04, 2026	0.46	0.46	0.46	0.46	0.42	19.81M
February 03, 2026	0.44	0.45	0.45	0.47	0.43	32.91M
February 02, 2026	0.45	0.44	0.44	0.45	0.42	26.2M
January 30, 2026	0.45	0.45	0.45	0.47	0.43	66.04M
January 29, 2026	0.46	0.46	0.46	0.47	0.43	49.87M
January 28, 2026	0.46	0.46	0.46	0.48	0.44	44.56M
January 27, 2026	0.45	0.46	0.46	0.47	0.43	58.94M
January 26, 2026	0.46	0.46	0.46	0.48	0.44	62.55M
January 23, 2026	0.46	0.45	0.45	0.48	0.43	45.44M
January 22, 2026	0.46	0.46	0.46	0.48	0.43	74.19M
January 21, 2026	0.47	0.46	0.46	0.47	0.43	41.28M
January 20, 2026	0.47	0.46	0.46	0.48	0.44	39.31M
January 19, 2026	0.46	0.46	0.46	0.47	0.44	38.41M
January 16, 2026	0.45	0.45	0.45	0.47	0.43	28.16M
January 15, 2026	0.46	0.45	0.45	0.47	0.43	35.4M
January 14, 2026	0.46	0.46	0.46	0.48	0.44	49.86M
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

Helium One Global Ltd (HE1.L) LSE