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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Helium One Global Ltd (HE1.L) LSE