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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	203	208	208	208	203	18,859
October 16, 2025	205	206	206	208	200.5	87,915
October 15, 2025	195	204.5	204.5	205.5	195	45,496
October 14, 2025	195	201.5	201.5	203.5	195	57,989
October 13, 2025	195	204	204	204	195	254,328
October 10, 2025	199	201	201	208	197.12	45,449
October 09, 2025	206.5	199	199	206.5	199	30,699
October 08, 2025	205.5	201.5	201.5	206	200	30,079
October 07, 2025	202.5	205.5	205.5	211.5	202.5	23,242
October 06, 2025	211.5	210	210	211.5	210	119,220
October 03, 2025	202	210	210	211	202	23,990
October 02, 2025	209.5	208.5	208.5	211	207.33	51,346
October 01, 2025	205	209	209	209	204.5	48,951
September 30, 2025	200	205	205	205	199.8	81,170
September 29, 2025	190	199.8	199.8	200	190	40,125
September 26, 2025	199.8	197	197	199.8	195.2	345,951
September 25, 2025	197	196.2	196.2	199.8	194.8	80,848
September 24, 2025	201	198	198	203	198	98,922
September 23, 2025	205.5	202.5	202.5	205.8	202	34,568
September 22, 2025	207	203.5	203.5	207	201	221,348
September 19, 2025	210.5	202.5	202.5	210.5	202.5	491,763
September 18, 2025	209.5	208	208	210.5	206.5	27,310
September 17, 2025	213	208.5	208.5	213	206.5	41,781
September 16, 2025	208.5	207.5	207.5	214	203.5	121,968
September 15, 2025	211.5	214	214	214	207	816,716
September 12, 2025	213.5	208.5	208.5	213.5	205	513,014

Helical plc (HLCL.L) LSE