1. Share Prices

  2. Helical PLC (HLCL)

193.00p+2.00 (+1.05%)05 Dec 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Helical PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025192.00p199.80p192.00p193.00p92,837
Dec 4, 2025191.00p199.80p190.26p191.00p170,969
Dec 3, 2025190.00p202.50p190.00p191.80p556,996
Dec 2, 2025202.00p203.50p191.80p193.80p19,141
Dec 1, 2025193.40p203.50p193.40p199.00p151,968
Nov 28, 2025198.20p203.00p195.76p198.93p41,320
Nov 27, 2025195.20p204.00p195.20p198.00p51,467
Nov 26, 2025198.00p205.00p195.00p195.60p210,711
Nov 25, 2025196.20p200.49p196.20p197.80p26,632
Nov 24, 2025199.60p204.50p197.40p197.40p31,238
Nov 21, 2025191.00p200.50p190.00p200.50p42,137
Nov 20, 2025198.00p200.00p190.20p194.80p172,837
Nov 19, 2025209.50p209.50p197.80p197.80p48,455
Nov 18, 2025202.50p206.00p200.00p200.00p16,745
Nov 17, 2025200.00p209.00p200.00p209.00p40,478
Nov 14, 2025205.00p209.00p201.00p201.00p42,138
Nov 13, 2025208.50p214.00p205.00p205.00p31,729
Nov 12, 2025215.00p215.00p208.00p208.00p46,525
Nov 11, 2025200.00p211.50p200.00p211.50p53,349
Nov 10, 2025200.00p206.00p200.00p206.00p83,339
Nov 7, 2025204.50p209.50p200.50p208.00p44,113
Nov 6, 2025206.00p212.00p200.50p205.50p41,163
Nov 5, 2025206.00p211.00p204.50p206.00p148,746
Nov 4, 2025204.00p211.50p204.00p204.00p54,373
Nov 3, 2025208.00p213.50p205.50p206.50p21,451
Oct 31, 2025210.00p218.50p206.50p208.50p74,778
Oct 30, 2025220.00p220.50p212.66p213.00p23,707
Oct 29, 2025220.00p224.50p217.50p219.00p52,008
Oct 28, 2025224.50p225.00p217.50p225.00p48,361
Oct 27, 2025215.00p225.00p210.50p225.00p46,149
Oct 24, 2025212.00p219.50p212.00p219.50p22,996
Oct 23, 2025215.00p217.00p210.00p217.00p165,653
Oct 22, 2025207.50p215.00p205.00p214.00p178,802
Oct 21, 2025206.00p209.50p204.50p206.50p33,489
Oct 20, 2025203.50p210.00p203.50p209.00p90,015
Oct 17, 2025203.00p208.00p203.00p208.00p18,858
Oct 16, 2025205.00p208.00p200.50p206.00p83,770
Oct 15, 2025195.00p205.50p195.00p204.50p39,181
Oct 14, 2025195.00p203.50p195.00p201.50p57,989
Oct 13, 2025195.00p204.00p195.00p204.00p254,328
Oct 10, 2025199.00p208.00p197.12p201.00p45,448
Oct 9, 2025201.50p206.50p199.00p199.00p30,698
Oct 8, 2025205.50p206.00p200.00p201.50p30,079
Oct 7, 2025211.50p211.50p202.50p205.50p23,239
Oct 6, 2025210.00p211.50p210.00p210.00p85,237
Oct 3, 2025202.00p211.00p202.00p210.00p23,989
Oct 2, 2025209.50p211.00p207.33p208.50p51,345
Oct 1, 2025205.00p209.00p204.50p209.00p48,951
Sep 30, 2025200.00p205.00p199.80p205.00p81,169
Sep 29, 2025190.00p200.00p190.00p199.80p40,124
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.