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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	196	198	198	198	195.28	37,397
February 19, 2026	192	197.4	197.4	198.6	190	135,070
February 18, 2026	192.6	189.2	189.2	199.8	189.2	142,790
February 17, 2026	190	193	193	197.2	190	15,092
February 16, 2026	195.2	195	195	199.8	195	23,198
February 13, 2026	195	195	195	199.8	195	322,373
February 12, 2026	196.2	195.8	195.8	199.8	195.8	27,927
February 11, 2026	198	196.2	196.2	200	196.2	50,570
February 10, 2026	197.9	199.2	199.2	199.8	192.2	452,473
February 09, 2026	194.8	196.6	196.6	197.5	191.8	56,277
February 06, 2026	197.4	195	195	199.8	195	8,196
February 05, 2026	197	198	198	198.8	197	1.56M
February 04, 2026	195.8	198.4	198.4	199	195	161,831
February 03, 2026	195.2	195.8	195.8	199.4	193.16	30,146
February 02, 2026	193.2	191	191	194.6	191	38,910
January 30, 2026	197.6	193.4	193.4	197.6	193.4	49,927
January 29, 2026	197.6	195.8	195.8	197.6	194	36,814
January 28, 2026	196.8	194.4	194.4	196.8	193.2	181,728
January 27, 2026	192.83	194	194	197.6	192.83	107,289
January 26, 2026	193	192.6	192.6	197.4	190	113,184
January 23, 2026	186.94	192	192	192	186.94	398,531
January 22, 2026	184.8	186	186	191.8	182.12	157,292
January 21, 2026	180	183.2	183.2	183.2	177.73	347,848
January 20, 2026	183.84	178	178	187.2	178	194,114
January 19, 2026	192.4	184.2	184.2	192.4	184.2	64,349
January 16, 2026	187.91	185.2	185.2	190.8	185.2	89,173
January 15, 2026	192	187.8	187.8	192	187.22	157,246
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

Helical plc (HLCL.L) LSE