Helical plc (HLCL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 208.48 | 213.50 | 204.50 | 209.50 | 209.50 | 20,624 |
| 25 Apr 2024 | 204.50 | 206.00 | 200.50 | 205.50 | 205.50 | 52,418 |
| 24 Apr 2024 | 202.50 | 208.00 | 200.00 | 202.50 | 202.50 | 31,044 |
| 23 Apr 2024 | 196.00 | 207.16 | 195.88 | 202.50 | 202.50 | 24,045 |
| 22 Apr 2024 | 200.00 | 201.05 | 195.60 | 200.00 | 200.00 | 463,149 |
| 19 Apr 2024 | 195.20 | 199.70 | 194.68 | 195.20 | 195.20 | 53,894 |
| 18 Apr 2024 | 207.50 | 210.00 | 191.00 | 198.40 | 198.40 | 90,753 |
| 17 Apr 2024 | 196.20 | 204.26 | 195.20 | 198.40 | 198.40 | 283,920 |
| 16 Apr 2024 | 196.20 | 201.71 | 191.60 | 193.40 | 193.40 | 31,774 |
| 15 Apr 2024 | 206.50 | 206.50 | 201.50 | 203.00 | 203.00 | 132,923 |
| 12 Apr 2024 | 207.00 | 207.36 | 197.00 | 204.50 | 204.50 | 254,052 |
| 11 Apr 2024 | 205.00 | 208.00 | 202.50 | 206.00 | 206.00 | 298,172 |
| 10 Apr 2024 | 206.29 | 206.99 | 200.00 | 205.00 | 205.00 | 138,292 |
| 09 Apr 2024 | 208.00 | 212.00 | 204.00 | 205.00 | 205.00 | 112,346 |
| 08 Apr 2024 | 216.50 | 216.50 | 207.50 | 210.00 | 210.00 | 45,908 |
| 05 Apr 2024 | 208.00 | 212.28 | 207.00 | 210.00 | 210.00 | 94,336 |
| 04 Apr 2024 | 212.00 | 210.60 | 208.00 | 208.00 | 208.00 | 100,247 |
| 03 Apr 2024 | 208.00 | 211.63 | 208.00 | 210.00 | 210.00 | 22,158 |
| 02 Apr 2024 | 212.00 | 212.00 | 208.00 | 208.50 | 208.50 | 75,801 |
| 28 Mar 2024 | 205.00 | 210.94 | 205.00 | 208.00 | 208.00 | 134,108 |
| 27 Mar 2024 | 207.50 | 212.50 | 202.85 | 208.00 | 208.00 | 56,457 |
| 26 Mar 2024 | 204.00 | 211.64 | 199.52 | 211.50 | 211.50 | 17,280 |
| 25 Mar 2024 | 205.50 | 212.50 | 199.00 | 209.50 | 209.50 | 40,033 |
| 22 Mar 2024 | 206.00 | 207.00 | 204.00 | 206.00 | 206.00 | 39,901 |
| 21 Mar 2024 | 203.00 | 208.00 | 201.06 | 203.00 | 203.00 | 100,461 |
| 20 Mar 2024 | 207.00 | 208.50 | 206.50 | 207.00 | 207.00 | 136,662 |
| 19 Mar 2024 | 206.00 | 209.55 | 206.00 | 208.00 | 208.00 | 34,196 |
| 18 Mar 2024 | 206.00 | 207.27 | 201.50 | 207.00 | 207.00 | 60,021 |
| 15 Mar 2024 | 203.00 | 207.00 | 202.00 | 206.50 | 206.50 | 151,837 |
| 14 Mar 2024 | 203.00 | 208.50 | 202.00 | 204.00 | 204.00 | 27,367 |
| 13 Mar 2024 | 202.00 | 205.50 | 201.00 | 201.00 | 201.00 | 137,761 |
| 12 Mar 2024 | 204.50 | 212.50 | 200.50 | 202.50 | 202.50 | 61,739 |
| 11 Mar 2024 | 205.00 | 207.00 | 204.00 | 204.00 | 204.00 | 36,316 |
| 08 Mar 2024 | 207.50 | 212.50 | 205.00 | 206.50 | 206.50 | 35,491 |
| 07 Mar 2024 | 206.00 | 206.80 | 203.80 | 204.00 | 204.00 | 42,259 |
| 06 Mar 2024 | 199.80 | 207.50 | 197.00 | 203.00 | 203.00 | 206,148 |
| 05 Mar 2024 | 195.00 | 196.97 | 194.00 | 195.40 | 195.40 | 75,657 |
| 04 Mar 2024 | 200.00 | 200.00 | 195.20 | 196.80 | 196.80 | 56,238 |
| 01 Mar 2024 | 194.80 | 198.20 | 187.60 | 196.00 | 196.00 | 61,325 |
| 29 Feb 2024 | 191.20 | 191.20 | 189.80 | 191.00 | 191.00 | 186,022 |
| 28 Feb 2024 | 196.60 | 196.92 | 188.80 | 190.80 | 190.80 | 81,556 |
| 27 Feb 2024 | 196.00 | 199.00 | 194.40 | 194.40 | 194.40 | 36,334 |
| 26 Feb 2024 | 197.40 | 206.99 | 194.40 | 194.80 | 194.80 | 53,292 |
| 23 Feb 2024 | 208.00 | 208.00 | 196.00 | 196.80 | 196.80 | 109,057 |
| 22 Feb 2024 | 199.80 | 201.35 | 198.80 | 199.20 | 199.20 | 37,134 |
| 21 Feb 2024 | 200.00 | 200.00 | 197.00 | 197.80 | 197.80 | 227,608 |
| 20 Feb 2024 | 197.20 | 197.80 | 196.60 | 197.00 | 197.00 | 35,646 |
| 19 Feb 2024 | 190.20 | 195.00 | 188.00 | 195.00 | 195.00 | 61,436 |
| 16 Feb 2024 | 188.00 | 192.18 | 188.00 | 188.80 | 188.80 | 61,359 |
| 15 Feb 2024 | 186.00 | 188.60 | 185.00 | 188.20 | 188.20 | 1,949,046 |
| 14 Feb 2024 | 186.40 | 189.40 | 185.00 | 185.00 | 185.00 | 125,460 |
| 13 Feb 2024 | 185.00 | 190.61 | 185.00 | 186.80 | 186.80 | 83,766 |
| 12 Feb 2024 | 186.60 | 191.36 | 185.20 | 189.20 | 189.20 | 77,819 |
| 09 Feb 2024 | 190.00 | 194.20 | 181.00 | 189.20 | 189.20 | 359,745 |
| 08 Feb 2024 | 196.40 | 200.00 | 193.60 | 194.00 | 194.00 | 166,024 |
| 07 Feb 2024 | 198.20 | 203.50 | 195.00 | 196.20 | 196.20 | 116,328 |
| 06 Feb 2024 | 199.60 | 199.60 | 195.00 | 196.60 | 196.60 | 188,679 |
| 05 Feb 2024 | 203.00 | 203.00 | 198.00 | 198.00 | 198.00 | 75,337 |
| 02 Feb 2024 | 202.00 | 212.00 | 200.00 | 200.00 | 200.00 | 73,075 |
| 01 Feb 2024 | 215.00 | 215.00 | 201.00 | 201.00 | 201.00 | 47,779 |
| 31 Jan 2024 | 210.50 | 211.00 | 205.50 | 205.50 | 205.50 | 86,260 |
| 30 Jan 2024 | 213.00 | 213.00 | 209.50 | 210.00 | 210.00 | 45,490 |
| 29 Jan 2024 | 211.00 | 212.48 | 210.00 | 211.00 | 211.00 | 26,882 |
| 26 Jan 2024 | 209.00 | 214.50 | 208.50 | 214.50 | 214.50 | 51,788 |
| 25 Jan 2024 | 215.00 | 217.50 | 208.00 | 208.00 | 208.00 | 131,076 |
| 24 Jan 2024 | 212.00 | 216.50 | 212.00 | 215.50 | 215.50 | 30,853 |
| 23 Jan 2024 | 216.50 | 227.50 | 210.50 | 210.50 | 210.50 | 86,772 |
| 22 Jan 2024 | 214.00 | 218.00 | 210.50 | 216.00 | 216.00 | 293,092 |
| 19 Jan 2024 | 225.00 | 225.50 | 214.00 | 214.00 | 214.00 | 285,033 |
| 18 Jan 2024 | 223.50 | 228.00 | 223.00 | 224.00 | 224.00 | 243,059 |
| 17 Jan 2024 | 222.00 | 227.00 | 222.00 | 224.00 | 224.00 | 227,464 |
| 16 Jan 2024 | 228.00 | 229.00 | 227.50 | 228.50 | 228.50 | 215,151 |
| 15 Jan 2024 | 226.50 | 229.00 | 226.50 | 228.00 | 228.00 | 66,058 |
| 12 Jan 2024 | 228.00 | 229.50 | 225.50 | 229.50 | 229.50 | 131,478 |
| 11 Jan 2024 | 228.00 | 229.50 | 226.50 | 227.00 | 227.00 | 109,222 |
| 10 Jan 2024 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 60,779 |
| 09 Jan 2024 | 224.00 | 227.00 | 224.00 | 225.50 | 225.50 | 108,369 |
| 08 Jan 2024 | 212.50 | 219.17 | 210.00 | 218.00 | 218.00 | 117,538 |
| 05 Jan 2024 | 220.00 | 220.10 | 213.50 | 213.50 | 213.50 | 190,676 |
| 04 Jan 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 9,191 |
| 03 Jan 2024 | 220.00 | 222.00 | 215.00 | 217.50 | 217.50 | 29,118 |
| 02 Jan 2024 | 221.00 | 223.00 | 214.56 | 218.00 | 218.00 | 37,195 |
| 29 Dec 2023 | 224.00 | 224.50 | 221.00 | 221.50 | 221.50 | 65,507 |
| 28 Dec 2023 | 230.00 | 230.00 | 215.00 | 224.50 | 224.50 | 60,422 |
| 27 Dec 2023 | 220.50 | 227.50 | 220.50 | 226.00 | 226.00 | 67,143 |
| 22 Dec 2023 | 227.00 | 227.00 | 225.00 | 226.00 | 226.00 | 1,374,267 |
| 21 Dec 2023 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | 71,185 |
| 20 Dec 2023 | 219.00 | 229.00 | 218.50 | 226.50 | 226.50 | 70,836 |
| 19 Dec 2023 | 226.50 | 226.50 | 213.50 | 219.00 | 219.00 | 178,411 |
| 18 Dec 2023 | 220.00 | 220.00 | 213.00 | 217.00 | 217.00 | 183,063 |
| 15 Dec 2023 | 212.50 | 216.50 | 210.45 | 214.50 | 214.50 | 304,749 |
| 14 Dec 2023 | 203.00 | 211.50 | 200.50 | 210.00 | 210.00 | 438,259 |
| 13 Dec 2023 | 199.00 | 204.50 | 198.00 | 198.40 | 198.40 | 24,798 |
| 12 Dec 2023 | 199.60 | 204.50 | 198.20 | 198.20 | 198.20 | 182,356 |
| 11 Dec 2023 | 199.80 | 200.00 | 195.58 | 199.40 | 199.40 | 301,233 |
| 08 Dec 2023 | 197.80 | 199.20 | 195.00 | 198.00 | 198.00 | 209,243 |
| 07 Dec 2023 | 195.20 | 201.24 | 195.20 | 198.00 | 198.00 | 741,795 |
| 06 Dec 2023 | 198.00 | 200.00 | 191.00 | 199.60 | 199.60 | 146,343 |
| 05 Dec 2023 | 202.00 | 208.93 | 192.60 | 192.60 | 192.60 | 73,465 |
| 04 Dec 2023 | 210.50 | 218.50 | 200.00 | 202.00 | 202.00 | 105,011 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.