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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.44	0.44	0.44	0.46	0.42	74.39M
October 15, 2025	0.46	0.45	0.45	0.47	0.42	202.91M
October 14, 2025	0.44	0.47	0.47	0.51	0.4	615.08M
October 13, 2025	0.34	0.45	0.45	0.48	0.32	637.23M
October 10, 2025	0.37	0.38	0.38	0.39	0.34	81.59M
October 09, 2025	0.36	0.38	0.38	0.39	0.33	114.27M
October 08, 2025	0.35	0.36	0.36	0.39	0.33	340.11M
October 07, 2025	0.29	0.36	0.36	0.38	0.28	346.67M
October 06, 2025	0.29	0.29	0.29	0.3	0.28	117.7M
October 03, 2025	0.29	0.29	0.29	0.3	0.28	77.28M
October 02, 2025	0.3	0.3	0.3	0.3	0.28	67.96M
October 01, 2025	0.29	0.3	0.3	0.3	0.27	65.6M
September 30, 2025	0.3	0.29	0.29	0.3	0.27	68.2M
September 29, 2025	0.3	0.29	0.29	0.32	0.28	82.9M
September 26, 2025	0.28	0.32	0.32	0.33	0.27	166.53M
September 25, 2025	0.28	0.28	0.28	0.33	0.25	446.4M
September 24, 2025	0.31	0.29	0.29	0.31	0.23	324.11M
September 23, 2025	0.38	0.32	0.32	0.38	0.3	126.58M
September 22, 2025	0.34	0.38	0.38	0.38	0.31	46.7M
September 19, 2025	0.31	0.34	0.34	0.34	0.29	70.53M
September 18, 2025	0.34	0.3	0.3	0.35	0.28	100.69M
September 17, 2025	0.3	0.31	0.31	0.31	0.29	63.39M
September 16, 2025	0.32	0.31	0.31	0.33	0.29	73.61M
September 15, 2025	0.31	0.32	0.32	0.33	0.3	85.66M
September 12, 2025	0.3	0.31	0.31	0.34	0.29	142.97M
September 11, 2025	0.29	0.28	0.28	0.3	0.28	78.75M
September 10, 2025	0.3	0.3	0.3	0.31	0.26	220.45M
September 09, 2025	0.33	0.3	0.3	0.35	0.29	279.02M
September 08, 2025	0.39	0.34	0.34	0.4	0.3	227.74M
September 05, 2025	0.41	0.39	0.39	0.43	0.36	153.59M
September 04, 2025	0.43	0.41	0.41	0.59	0.38	440.88M
September 03, 2025	0.43	0.43	0.43	0.45	0.4	44.95M
September 02, 2025	0.42	0.44	0.44	0.45	0.38	87.92M
September 01, 2025	0.44	0.42	0.42	0.44	0.38	100.18M
August 29, 2025	0.45	0.44	0.44	0.48	0.41	206.3M
August 28, 2025	0.5	0.47	0.47	0.52	0.45	94.59M
August 27, 2025	0.5	0.5	0.5	0.52	0.45	113.31M
August 26, 2025	0.55	0.5	0.5	0.55	0.48	43.26M
August 22, 2025	0.5	0.52	0.52	0.57	0.46	217.12M
August 21, 2025	0.6	0.5	0.5	0.6	0.5	132.42M
August 20, 2025	0.57	0.56	0.56	0.68	0.5	267.67M
August 19, 2025	0.59	0.59	0.59	0.6	0.55	119.1M
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

Helium One Global Ltd (HE1.L) LSE