Helical plc (HLCL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 241.50 | 253.00 | 238.74 | 247.50 | 247.50 | 135,769 |
| 27 June 2024 | 236.00 | 237.25 | 230.00 | 236.00 | 236.00 | 124,116 |
| 27 June 2024 | 1.78 Dividend | |||||
| 26 June 2024 | 241.50 | 245.50 | 237.50 | 237.50 | 235.72 | 90,812 |
| 25 June 2024 | 239.00 | 242.50 | 236.04 | 240.00 | 238.20 | 278,443 |
| 24 June 2024 | 239.00 | 239.00 | 233.00 | 239.00 | 237.21 | 116,670 |
| 21 June 2024 | 230.00 | 238.00 | 227.50 | 238.00 | 236.22 | 1,933,820 |
| 20 June 2024 | 226.00 | 241.00 | 225.50 | 229.50 | 227.78 | 121,334 |
| 19 June 2024 | 226.00 | 234.00 | 226.00 | 228.00 | 226.29 | 118,402 |
| 18 June 2024 | 221.00 | 235.50 | 221.00 | 230.50 | 228.77 | 411,637 |
| 17 June 2024 | 224.50 | 224.50 | 219.00 | 222.00 | 220.34 | 85,750 |
| 14 June 2024 | 224.50 | 224.50 | 215.50 | 218.00 | 216.37 | 38,319 |
| 13 June 2024 | 211.00 | 224.00 | 211.00 | 218.00 | 216.37 | 1,434,465 |
| 12 June 2024 | 215.00 | 219.50 | 215.00 | 219.50 | 217.85 | 472,949 |
| 11 June 2024 | 225.00 | 225.00 | 212.00 | 214.50 | 212.89 | 373,352 |
| 10 June 2024 | 211.00 | 223.50 | 211.00 | 215.00 | 213.39 | 471,590 |
| 07 June 2024 | 217.50 | 219.50 | 215.00 | 215.00 | 213.39 | 603,085 |
| 06 June 2024 | 214.50 | 217.74 | 213.60 | 215.00 | 213.39 | 182,976 |
| 05 June 2024 | 220.00 | 220.00 | 211.50 | 211.50 | 209.91 | 67,404 |
| 04 June 2024 | 218.00 | 223.50 | 214.50 | 214.50 | 212.89 | 386,924 |
| 03 June 2024 | 225.00 | 225.00 | 222.50 | 222.50 | 220.83 | 108,625 |
| 31 May 2024 | 225.00 | 225.23 | 222.50 | 224.00 | 222.32 | 80,552 |
| 30 May 2024 | 215.00 | 224.00 | 215.00 | 222.00 | 220.34 | 60,701 |
| 29 May 2024 | 225.50 | 228.00 | 220.00 | 220.00 | 218.35 | 7,756 |
| 28 May 2024 | 230.00 | 230.00 | 218.02 | 225.00 | 223.31 | 782,784 |
| 24 May 2024 | 230.00 | 231.91 | 218.00 | 220.00 | 218.35 | 101,002 |
| 23 May 2024 | 240.00 | 240.00 | 221.00 | 231.00 | 229.27 | 1,618,575 |
| 22 May 2024 | 250.00 | 250.00 | 239.50 | 245.00 | 243.16 | 163,964 |
| 21 May 2024 | 237.00 | 250.00 | 227.50 | 242.00 | 240.19 | 57,982 |
| 20 May 2024 | 225.00 | 240.00 | 225.00 | 237.50 | 235.72 | 39,220 |
| 17 May 2024 | 234.50 | 241.82 | 230.48 | 234.50 | 232.74 | 59,562 |
| 16 May 2024 | 230.00 | 242.02 | 230.00 | 235.00 | 233.24 | 23,137 |
| 15 May 2024 | 235.00 | 244.50 | 231.50 | 235.00 | 233.24 | 240,373 |
| 14 May 2024 | 238.00 | 238.00 | 229.00 | 238.00 | 236.22 | 19,649 |
| 13 May 2024 | 233.00 | 239.00 | 228.50 | 230.50 | 228.77 | 151,824 |
| 10 May 2024 | 226.00 | 232.28 | 222.00 | 232.00 | 230.26 | 57,193 |
| 09 May 2024 | 225.00 | 225.63 | 216.50 | 225.00 | 223.31 | 49,683 |
| 08 May 2024 | 213.00 | 224.50 | 205.50 | 220.50 | 218.85 | 74,098 |
| 07 May 2024 | 211.00 | 220.00 | 210.00 | 218.00 | 216.37 | 65,200 |
| 03 May 2024 | 209.00 | 226.28 | 209.00 | 212.00 | 210.41 | 18,724 |
| 02 May 2024 | 205.00 | 216.47 | 207.50 | 214.00 | 212.40 | 44,251 |
| 01 May 2024 | 200.00 | 205.50 | 200.00 | 208.50 | 206.94 | 6,588 |
| 30 Apr 2024 | 200.00 | 207.13 | 200.00 | 204.00 | 202.47 | 529,372 |
| 29 Apr 2024 | 210.00 | 210.00 | 201.50 | 208.00 | 206.44 | 17,376 |
| 26 Apr 2024 | 210.00 | 213.50 | 204.50 | 209.50 | 207.93 | 20,691 |
| 25 Apr 2024 | 204.50 | 206.00 | 200.50 | 205.50 | 203.96 | 52,418 |
| 24 Apr 2024 | 202.50 | 208.00 | 200.00 | 202.50 | 200.98 | 31,044 |
| 23 Apr 2024 | 196.00 | 207.16 | 195.88 | 202.50 | 200.98 | 24,045 |
| 22 Apr 2024 | 200.00 | 201.05 | 195.60 | 200.00 | 198.50 | 463,149 |
| 19 Apr 2024 | 195.20 | 199.70 | 194.68 | 195.20 | 193.74 | 53,894 |
| 18 Apr 2024 | 207.50 | 210.00 | 191.00 | 198.40 | 196.91 | 90,753 |
| 17 Apr 2024 | 196.20 | 204.26 | 195.20 | 198.40 | 196.91 | 283,920 |
| 16 Apr 2024 | 196.20 | 201.71 | 191.60 | 193.40 | 191.95 | 31,774 |
| 15 Apr 2024 | 206.50 | 206.50 | 201.50 | 203.00 | 201.48 | 132,923 |
| 12 Apr 2024 | 207.00 | 207.36 | 197.00 | 204.50 | 202.97 | 254,052 |
| 11 Apr 2024 | 205.00 | 208.00 | 202.50 | 206.00 | 204.46 | 298,172 |
| 10 Apr 2024 | 206.29 | 206.99 | 200.00 | 205.00 | 203.46 | 138,292 |
| 09 Apr 2024 | 208.00 | 212.00 | 204.00 | 205.00 | 203.46 | 112,346 |
| 08 Apr 2024 | 216.50 | 216.50 | 207.50 | 210.00 | 208.43 | 45,908 |
| 05 Apr 2024 | 208.00 | 212.28 | 207.00 | 210.00 | 208.43 | 94,336 |
| 04 Apr 2024 | 212.00 | 210.60 | 208.00 | 208.00 | 206.44 | 100,247 |
| 03 Apr 2024 | 208.00 | 211.63 | 208.00 | 210.00 | 208.43 | 22,158 |
| 02 Apr 2024 | 212.00 | 212.00 | 208.00 | 208.50 | 206.94 | 75,801 |
| 28 Mar 2024 | 205.00 | 210.94 | 205.00 | 208.00 | 206.44 | 134,108 |
| 27 Mar 2024 | 207.50 | 212.50 | 202.85 | 208.00 | 206.44 | 56,457 |
| 26 Mar 2024 | 204.00 | 211.64 | 199.52 | 211.50 | 209.91 | 17,280 |
| 25 Mar 2024 | 205.50 | 212.50 | 199.00 | 209.50 | 207.93 | 40,033 |
| 22 Mar 2024 | 206.00 | 207.00 | 204.00 | 206.00 | 204.46 | 39,901 |
| 21 Mar 2024 | 203.00 | 208.00 | 201.06 | 203.00 | 201.48 | 100,461 |
| 20 Mar 2024 | 207.00 | 208.50 | 206.50 | 207.00 | 205.45 | 136,662 |
| 19 Mar 2024 | 206.00 | 209.55 | 206.00 | 208.00 | 206.44 | 34,196 |
| 18 Mar 2024 | 206.00 | 207.27 | 201.50 | 207.00 | 205.45 | 60,021 |
| 15 Mar 2024 | 203.00 | 207.00 | 202.00 | 206.50 | 204.95 | 151,837 |
| 14 Mar 2024 | 203.00 | 208.50 | 202.00 | 204.00 | 202.47 | 27,367 |
| 13 Mar 2024 | 202.00 | 205.50 | 201.00 | 201.00 | 199.49 | 137,761 |
| 12 Mar 2024 | 204.50 | 212.50 | 200.50 | 202.50 | 200.98 | 61,739 |
| 11 Mar 2024 | 205.00 | 207.00 | 204.00 | 204.00 | 202.47 | 36,316 |
| 08 Mar 2024 | 207.50 | 212.50 | 205.00 | 206.50 | 204.95 | 35,491 |
| 07 Mar 2024 | 206.00 | 206.80 | 203.80 | 204.00 | 202.47 | 42,259 |
| 06 Mar 2024 | 199.80 | 207.50 | 197.00 | 203.00 | 201.48 | 206,148 |
| 05 Mar 2024 | 195.00 | 196.97 | 194.00 | 195.40 | 193.94 | 75,657 |
| 04 Mar 2024 | 200.00 | 200.00 | 195.20 | 196.80 | 195.33 | 56,238 |
| 01 Mar 2024 | 194.80 | 198.20 | 187.60 | 196.00 | 194.53 | 61,325 |
| 29 Feb 2024 | 191.20 | 191.20 | 189.80 | 191.00 | 189.57 | 186,022 |
| 28 Feb 2024 | 196.60 | 196.92 | 188.80 | 190.80 | 189.37 | 81,556 |
| 27 Feb 2024 | 196.00 | 199.00 | 194.40 | 194.40 | 192.94 | 36,334 |
| 26 Feb 2024 | 197.40 | 206.99 | 194.40 | 194.80 | 193.34 | 53,292 |
| 23 Feb 2024 | 208.00 | 208.00 | 196.00 | 196.80 | 195.33 | 109,057 |
| 22 Feb 2024 | 199.80 | 201.35 | 198.80 | 199.20 | 197.71 | 37,134 |
| 21 Feb 2024 | 200.00 | 200.00 | 197.00 | 197.80 | 196.32 | 227,608 |
| 20 Feb 2024 | 197.20 | 197.80 | 196.60 | 197.00 | 195.52 | 35,646 |
| 19 Feb 2024 | 190.20 | 195.00 | 188.00 | 195.00 | 193.54 | 61,436 |
| 16 Feb 2024 | 188.00 | 192.18 | 188.00 | 188.80 | 187.38 | 61,359 |
| 15 Feb 2024 | 186.00 | 188.60 | 185.00 | 188.20 | 186.79 | 1,949,046 |
| 14 Feb 2024 | 186.40 | 189.40 | 185.00 | 185.00 | 183.61 | 125,460 |
| 13 Feb 2024 | 185.00 | 190.61 | 185.00 | 186.80 | 185.40 | 83,766 |
| 12 Feb 2024 | 186.60 | 191.36 | 185.20 | 189.20 | 187.78 | 77,819 |
| 09 Feb 2024 | 190.00 | 194.20 | 181.00 | 189.20 | 187.78 | 359,745 |
| 08 Feb 2024 | 196.40 | 200.00 | 193.60 | 194.00 | 192.55 | 166,024 |
| 07 Feb 2024 | 198.20 | 203.50 | 195.00 | 196.20 | 194.73 | 116,328 |
| *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.