1. Share Prices

  2. Helical PLC (HLCL)

206.50p-1.00 (-0.48%)17 Sep 2025, 09:02
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
Sep 16, 2025208.50p214.00p203.50p207.50p121,967
Sep 15, 2025211.50p214.00p207.00p214.00p816,716
Sep 12, 2025209.00p213.50p205.00p208.50p513,014
Sep 11, 2025208.00p214.50p205.00p208.00p342,591
Sep 10, 2025209.50p213.00p208.00p211.50p50,803
Sep 9, 2025212.50p217.50p208.50p210.00p25,466
Sep 8, 2025216.00p216.00p210.00p215.00p19,623
Sep 5, 2025213.50p216.16p208.00p216.00p70,466
Sep 4, 2025208.00p213.00p206.00p213.00p12,634
Sep 3, 2025205.00p208.68p205.00p208.00p290,592
Sep 2, 2025213.00p217.00p205.00p205.00p244,641
Sep 1, 2025213.00p215.50p210.50p213.00p33,383
Aug 29, 2025216.50p218.00p210.50p212.00p68,150
Aug 28, 2025213.00p220.00p212.50p215.50p54,124
Aug 27, 2025218.50p224.00p213.50p220.00p62,398
Aug 26, 2025225.00p225.00p218.00p218.50p42,939
Aug 22, 2025221.50p225.00p218.00p225.00p43,430
Aug 21, 2025222.00p222.00p217.50p220.00p25,018
Aug 20, 2025219.50p221.50p214.50p221.00p138,720
Aug 19, 2025220.50p221.00p215.00p218.50p52,932
Aug 18, 2025217.00p222.50p214.00p217.50p87,873
Aug 15, 2025224.00p224.00p217.75p218.50p38,515
Aug 14, 2025216.00p221.50p216.00p221.50p28,673
Aug 13, 2025220.00p224.50p219.00p219.00p58,974
Aug 12, 2025226.00p229.00p222.00p222.00p35,829
Aug 11, 2025228.50p229.50p224.00p225.50p131,027
Aug 8, 2025230.00p230.00p223.50p228.00p47,459
Aug 7, 2025228.00p229.50p224.00p229.50p43,087
Aug 6, 2025227.50p227.76p225.00p227.50p582,686
Aug 5, 2025224.00p226.00p222.50p225.00p291,803
Aug 4, 2025221.00p226.00p220.50p222.00p54,972
Aug 1, 2025229.00p229.26p222.00p222.00p40,230
Jul 31, 2025229.50p232.50p226.50p226.50p107,116
Jul 30, 2025232.50p235.50p229.00p229.00p52,694
Jul 29, 2025238.00p239.00p231.28p232.00p54,820
Jul 28, 2025235.00p238.50p233.50p238.50p68,653
Jul 25, 2025234.00p235.50p234.00p234.00p6,015
Jul 24, 2025230.00p234.00p229.50p234.00p30,083
Jul 23, 2025224.50p230.00p220.50p228.50p63,914
Jul 22, 2025226.50p229.50p225.00p227.00p216,686
Jul 21, 2025224.26p230.00p222.50p225.00p45,355
Jul 18, 2025224.00p225.50p219.00p225.00p142,694
Jul 17, 2025224.50p225.50p221.50p223.00p304,201
Jul 16, 2025221.50p225.00p220.60p222.00p20,470
Jul 15, 2025223.00p226.00p220.00p222.50p23,392
Jul 14, 2025222.50p226.00p221.50p223.00p16,484
Jul 11, 2025218.00p226.50p217.50p221.50p46,551
Jul 10, 2025221.50p224.00p220.00p220.50p342,374
Jul 9, 2025223.50p228.00p220.50p220.50p59,915
Jul 8, 2025223.50p224.50p221.00p223.00p216,373
123456
Showing 1 to 50 of 253

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC210.506.21
Prs Reit (The) PLC110.405.54
Centrica PLC168.983.45
Marks And Spencer Group PLC354.393.20
Aston Martin Lagonda Global Holdings PLC78.152.83
Trustpilot Group PLC236.802.69

Fallers

CompanyPrice% Chg
Hochschild Mining PLC303.20-4.77
Diversified Energy Company PLC1,079.00-3.83
Fresnillo PLC2,158.00-3.75
Chemring Group PLC580.75-3.05
Endeavour Mining PLC2,792.00-2.38
Goodwin PLC10,646.27-2.33