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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.63	0.61	0.61	0.65	0.58	94.07M
August 15, 2025	0.64	0.62	0.62	0.65	0.58	19.79M
August 14, 2025	0.64	0.62	0.62	0.65	0.58	22.46M
August 13, 2025	0.63	0.62	0.62	0.65	0.55	66.2M
August 12, 2025	0.63	0.65	0.65	0.7	0.6	36.9M
August 11, 2025	0.66	0.63	0.63	0.67	0.6	43.98M
August 08, 2025	0.64	0.64	0.64	0.67	0.6	53.26M
August 07, 2025	0.68	0.66	0.66	0.7	0.6	106.18M
August 06, 2025	0.6	0.68	0.68	0.7	0.55	112.69M
August 05, 2025	0.63	0.6	0.6	0.7	0.55	95.9M
August 04, 2025	0.64	0.61	0.61	0.71	0.58	106.66M
August 01, 2025	0.66	0.65	0.65	0.71	0.63	30.49M
July 31, 2025	0.7	0.7	0.7	0.7	0.65	47.05M
July 30, 2025	0.71	0.69	0.69	0.77	0.65	79.85M
July 29, 2025	0.7	0.73	0.73	0.75	0.68	49.31M
July 28, 2025	0.78	0.73	0.73	0.8	0.66	98.99M
July 25, 2025	0.75	0.78	0.78	0.8	0.7	59.87M
July 24, 2025	0.84	0.75	0.75	0.85	0.73	189.44M
July 23, 2025	0.84	0.84	0.84	0.9	0.8	43.21M
July 22, 2025	0.87	0.85	0.85	0.9	0.8	28.94M
July 21, 2025	0.88	0.85	0.85	0.91	0.8	72.81M
July 18, 2025	0.91	0.89	0.89	0.98	0.85	105.65M
July 17, 2025	0.92	0.93	0.93	1	0.9	33.68M
July 16, 2025	0.98	0.93	0.93	1	0.91	34.73M
July 15, 2025	0.98	0.97	0.97	1.03	0.95	23.93M
July 14, 2025	0.97	1.02	1.02	1.03	0.97	22.71M
July 11, 2025	1.02	1	1	1.05	0.95	35.01M
July 10, 2025	0.96	1	1	1.05	0.96	65.09M
July 09, 2025	0.96	0.97	0.97	0.99	0.92	21.07M
July 08, 2025	0.99	0.95	0.95	1	0.9	26.92M
July 07, 2025	0.95	0.91	0.91	0.99	0.9	17.99M
July 04, 2025	0.9	1	1	1	0.9	28.71M
July 03, 2025	0.96	0.95	0.95	1	0.9	13.62M
July 02, 2025	0.92	0.94	0.94	0.98	0.9	9.92M
July 01, 2025	0.95	0.94	0.94	1	0.85	37.9M
June 30, 2025	0.92	0.89	0.89	0.96	0.88	8.81M
June 27, 2025	0.88	0.92	0.92	0.95	0.87	13.17M
June 26, 2025	0.94	0.89	0.89	0.95	0.85	32.68M
June 25, 2025	0.9	0.94	0.94	1	0.85	71.69M
June 24, 2025	0.87	0.87	0.87	0.9	0.83	14.65M
June 23, 2025	0.85	0.86	0.86	0.91	0.83	27.88M
June 20, 2025	0.87	0.88	0.88	0.91	0.85	25.31M
June 19, 2025	0.91	0.88	0.88	0.92	0.86	11.34M
June 18, 2025	0.91	0.89	0.89	0.93	0.86	18.07M
June 17, 2025	0.92	0.91	0.91	0.95	0.86	16.74M
June 16, 2025	0.93	0.93	0.93	0.94	0.86	22.82M
June 13, 2025	0.93	0.91	0.91	0.94	0.85	35.31M
June 12, 2025	0.95	0.94	0.94	1	0.87	61.32M
June 11, 2025	0.84	0.97	0.97	1.05	0.8	282.63M
June 10, 2025	0.83	0.81	0.81	0.88	0.78	47.81M
June 09, 2025	0.83	0.83	0.83	0.85	0.82	22.39M
June 06, 2025	0.81	0.8	0.8	0.86	0.78	32.9M
June 05, 2025	0.8	0.81	0.81	0.82	0.78	23.24M
June 04, 2025	0.82	0.81	0.81	0.84	0.78	74.34M
June 03, 2025	0.84	0.83	0.83	0.88	0.81	43.13M
June 02, 2025	0.84	0.84	0.84	0.85	0.8	32.66M
May 30, 2025	0.87	0.85	0.85	0.88	0.8	42.46M
May 29, 2025	0.85	0.87	0.87	0.9	0.82	43.26M
May 28, 2025	0.81	0.84	0.84	0.85	0.8	16.83M
May 27, 2025	0.83	0.82	0.82	0.87	0.78	22.68M

Helium One Global Ltd (HE1.L) LSE