1. Share Prices

  2. Helical PLC (HLCL)

225.00p+3.00 (+1.35%)05 Aug 2025, 16:35
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
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
Jul 7, 2025226.50p228.00p223.00p223.00p61,780
Jul 4, 2025221.00p228.50p220.50p225.00p40,841
Jul 3, 2025223.50p229.00p222.50p226.50p32,892
Jul 2, 2025231.50p232.50p221.00p221.00p227,622
Jul 1, 2025228.50p233.50p226.50p231.00p44,660
Jun 30, 2025230.00p234.00p229.00p230.00p103,752
Jun 27, 2025231.00p233.00p229.00p231.50p39,737
Jun 26, 2025237.50p239.50p230.00p232.00p49,164
Jun 25, 2025238.00p240.50p236.00p237.00p554,619
Jun 24, 2025236.00p237.00p230.50p237.00p79,469
Jun 23, 2025222.00p236.50p222.00p236.00p472,566
Jun 20, 2025220.00p230.50p220.00p230.50p591,094
Jun 19, 2025221.00p223.00p219.13p222.50p51,470
Jun 18, 2025218.50p221.50p217.20p218.50p62,727
Jun 17, 2025216.50p219.50p214.00p218.50p56,794
Jun 16, 2025214.50p217.50p211.50p215.00p65,387
Jun 13, 2025215.00p218.00p214.00p218.00p51,217
Jun 12, 2025214.00p219.00p211.00p216.00p144,608
Jun 11, 2025217.50p221.00p213.88p217.50p320,402
Jun 10, 2025220.00p223.00p217.50p219.00p42,581
Jun 9, 2025215.00p219.50p214.56p218.50p57,278
Jun 6, 2025213.50p219.00p213.50p216.50p81,322
Jun 5, 2025215.00p219.50p211.50p213.50p43,204
Jun 4, 2025215.00p220.00p215.00p216.00p41,017
Jun 3, 2025215.00p221.00p215.00p217.50p57,584
Jun 2, 2025220.00p229.00p219.00p219.50p128,560
May 30, 2025226.50p230.00p221.75p222.50p71,877
May 29, 2025230.50p232.00p226.50p226.50p62,667
May 28, 2025235.50p237.50p228.00p230.00p105,683
May 27, 2025243.00p244.50p230.00p232.00p21,871
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63