Helical plc - HLCL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	188	188	188	192.8	186.4	55,635
January 13, 2026	187.93	187	187	192.8	187	47,223
January 12, 2026	193.2	188.2	188.2	193.2	188	66,783
January 09, 2026	191	192.2	192.2	193	188.31	48,780
January 08, 2026	192.8	193	193	193	190	69,824
January 07, 2026	192.4	190.2	190.2	192.4	189	64,736
January 06, 2026	192	189	189	192	187.58	784,901
January 05, 2026	193	187.2	187.2	193	187	17,941
January 02, 2026	192.8	187	187	192.8	186	93,536
December 31, 2025	191.2	188.6	188.6	192.8	188.2	4,605
December 30, 2025	189	187.8	187.8	189	187.8	47,867
December 29, 2025	191.23	189.8	189.8	192.8	186.42	32,531
December 24, 2025	184	192.6	192.6	192.6	183.2	21,489
December 23, 2025	186.2	184.4	184.4	186.2	184.4	27,247
December 22, 2025	183.6	184.4	184.4	187.8	181.27	36,916
December 19, 2025	189.2	183	183	189.2	183	116,647
December 18, 2025	186	186	186	190.4	186	81,144
December 17, 2025	193.8	186.2	186.2	193.8	185	133,871
December 16, 2025	189	185	185	197.4	185	200,449
December 15, 2025	197.2	189	189	197.2	189	93,324
December 12, 2025	196	190.2	190.2	196.6	190	77,359
December 11, 2025	187.4	189	189	192.2	187.4	39,322
December 10, 2025	197.4	190.2	190.2	197.4	190.2	43,391
December 09, 2025	193	192	192	196.8	192	24,933
December 08, 2025	193	192.2	192.2	199.8	192.2	107,511
December 05, 2025	192	193	193	199.8	192	86,928
December 04, 2025	190.26	191	191	199.8	190.26	160,033
December 03, 2025	190	191.8	191.79	202.5	190	1.08M
December 02, 2025	202	193.8	193.78	203.5	191.8	19,141
December 01, 2025	193.4	199	198.98	203.5	193.4	257,932
November 28, 2025	195.77	203	203	203	195.77	42,360
November 27, 2025	195.2	198	198	204	195.2	87,225
November 26, 2025	204.5	195.6	195.6	205	195	210,712
November 25, 2025	196.2	197.8	197.8	200.49	196.2	26,633
November 24, 2025	204.5	197.4	197.4	204.5	197.4	31,239
November 21, 2025	196.6	200.5	200.5	200.5	190	42,138
November 20, 2025	198.98	194.8	194.8	200	190.2	172,838
November 19, 2025	209.5	197.8	197.8	209.5	197.8	48,456
November 18, 2025	203.13	200	200	208.5	200	17,820
November 17, 2025	200	209	209	209	200	40,478
November 14, 2025	205	201	201	209	201	42,139
November 13, 2025	208.5	205	205	214	205	31,730
November 12, 2025	215	208	208	215	208	46,526
November 11, 2025	200	211.5	211.5	211.5	200	55,260
November 10, 2025	200	206	206	206	200	83,339
November 07, 2025	205.5	208	208	209.5	200.5	44,114
November 06, 2025	206	205.5	205.5	212	200.5	41,164
November 05, 2025	211	206	206	211	204.5	148,747
November 04, 2025	204	204	204	212.5	204	56,837
November 03, 2025	210	206.5	206.5	213.5	205.5	21,453
October 31, 2025	218.5	208.5	208.5	218.5	206.5	74,778
October 30, 2025	217	213	213	220.5	212.66	18,712
October 29, 2025	224.5	219	219	224.5	217.5	52,008
October 28, 2025	224.5	225	225	225	217.5	48,362
October 27, 2025	210.5	225	225	225	210.5	46,147
October 24, 2025	215	219.5	219.5	219.5	212	22,998
October 23, 2025	213.63	217	217	217	210	165,654
October 22, 2025	207.5	214	214	215	205	222,556
October 21, 2025	206	206.5	206.5	209.5	204.5	33,490
October 20, 2025	203.5	209	209	210	203.5	90,016

Helical plc (HLCL.L) LSE