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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Helium One Global Ltd (HE1.L) LSE