Helical (HLCL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Helical

Date Open High Low Close* Volume
18/12/2025 186.00p 190.40p 186.00p 186.00p 81144
17/12/2025 193.80p 193.80p 185.00p 185.20p 183960
16/12/2025 190.00p 197.40p 185.00p 185.00p 200449
15/12/2025 193.20p 197.20p 189.00p 189.00p 49821
12/12/2025 190.60p 196.60p 189.00p 189.00p 90926
11/12/2025 187.40p 192.20p 187.40p 189.00p 39322
10/12/2025 192.20p 197.40p 190.20p 190.20p 57391
09/12/2025 193.00p 196.80p 192.00p 192.00p 24933
08/12/2025 193.00p 199.80p 192.20p 192.20p 107511
05/12/2025 192.00p 199.80p 192.00p 193.00p 92838
04/12/2025 191.00p 199.80p 190.26p 191.00p 170970
03/12/2025 190.00p 202.50p 190.00p 191.80p 556997
02/12/2025 202.00p 203.50p 191.80p 193.80p 19141
01/12/2025 193.40p 203.50p 193.40p 199.00p 151969
28/11/2025 198.20p 203.00p 195.76p 203.00p 43872
27/11/2025 195.20p 204.00p 195.20p 198.00p 51468
26/11/2025 198.00p 205.00p 195.00p 195.60p 210712
25/11/2025 196.40p 200.49p 196.20p 197.80p 26633
24/11/2025 199.60p 204.50p 197.40p 197.40p 31239
21/11/2025 191.00p 200.50p 190.00p 200.50p 42138
20/11/2025 198.00p 200.00p 190.20p 194.80p 172838
19/11/2025 209.50p 209.50p 197.80p 197.80p 48456
18/11/2025 202.50p 209.00p 200.00p 200.00p 17820
17/11/2025 200.00p 209.00p 200.00p 209.00p 40478
14/11/2025 205.00p 209.00p 201.00p 201.00p 42139
13/11/2025 208.50p 214.00p 205.00p 205.00p 31730
12/11/2025 215.00p 215.00p 208.00p 208.00p 46526
11/11/2025 200.00p 211.50p 200.00p 211.50p 55260
10/11/2025 200.00p 206.00p 200.00p 206.00p 83339
07/11/2025 204.50p 209.50p 200.50p 208.00p 44114
06/11/2025 206.00p 212.00p 200.50p 205.50p 41164
05/11/2025 206.00p 211.00p 204.50p 206.00p 148747
04/11/2025 204.00p 212.50p 204.00p 204.00p 56837
03/11/2025 208.00p 213.50p 205.50p 206.50p 21453
31/10/2025 210.00p 218.50p 206.50p 208.50p 74778
30/10/2025 220.00p 220.50p 212.65p 213.00p 23708
29/10/2025 220.00p 224.50p 217.50p 219.00p 52008
28/10/2025 224.50p 225.00p 217.50p 225.00p 48362
27/10/2025 215.00p 225.00p 210.50p 225.00p 46147
24/10/2025 212.00p 219.50p 212.00p 219.50p 22998
23/10/2025 215.00p 217.00p 210.00p 217.00p 165654
22/10/2025 207.50p 215.00p 205.00p 214.00p 178802
21/10/2025 206.00p 209.50p 204.50p 206.50p 33490
20/10/2025 203.50p 210.00p 203.50p 209.00p 90016
17/10/2025 203.00p 208.00p 203.00p 208.00p 18859
16/10/2025 205.00p 208.00p 200.50p 206.00p 87915
15/10/2025 195.00p 205.50p 195.00p 204.50p 50496
14/10/2025 195.00p 203.50p 195.00p 201.50p 57989
13/10/2025 195.00p 204.00p 195.00p 204.00p 254328
10/10/2025 199.00p 208.00p 197.12p 201.00p 45449
09/10/2025 201.50p 206.50p 199.00p 199.00p 30699
08/10/2025 205.50p 206.00p 200.00p 201.50p 30079
07/10/2025 211.50p 211.50p 202.50p 205.50p 23242
06/10/2025 210.00p 211.50p 210.00p 210.00p 85238
03/10/2025 202.00p 211.00p 202.00p 210.00p 23990
02/10/2025 209.50p 211.00p 207.33p 208.50p 51346
01/10/2025 205.00p 209.00p 204.50p 209.00p 48951
30/09/2025 200.00p 205.00p 199.80p 205.00p 81170
29/09/2025 190.00p 200.00p 190.00p 199.80p 40125
26/09/2025 199.80p 199.80p 195.20p 197.00p 345951
25/09/2025 197.00p 199.80p 194.80p 196.20p 80848
24/09/2025 201.00p 203.00p 198.00p 198.00p 98922
23/09/2025 202.00p 205.80p 202.00p 202.50p 34568
22/09/2025 207.00p 207.00p 201.00p 203.50p 150109
19/09/2025 209.00p 210.50p 202.50p 202.50p 491763
18/09/2025 209.50p 210.50p 206.50p 208.00p 27310
17/09/2025 213.00p 213.00p 206.50p 208.50p 41781
16/09/2025 211.50p 214.00p 211.50p 207.50p 121968
15/09/2025 211.50p 214.00p 207.00p 214.00p 816716
12/09/2025 209.00p 213.50p 205.00p 208.50p 513014
11/09/2025 209.50p 211.50p 209.50p 208.00p 342591
10/09/2025 209.50p 213.00p 208.00p 211.50p 50804
09/09/2025 212.50p 217.50p 208.50p 210.00p 25467
08/09/2025 216.00p 216.00p 210.00p 215.00p 19624
05/09/2025 213.50p 216.16p 208.00p 216.00p 70465
04/09/2025 208.00p 211.00p 206.00p 213.00p 12635
03/09/2025 205.00p 208.68p 205.00p 208.00p 290592
02/09/2025 213.00p 217.00p 206.50p 205.00p 244643
01/09/2025 213.00p 215.50p 210.50p 213.00p 33384
29/08/2025 216.50p 218.00p 211.50p 212.00p 53400
28/08/2025 213.00p 220.00p 212.50p 215.50p 54125
27/08/2025 218.50p 224.00p 213.50p 220.00p 62399
26/08/2025 225.00p 225.00p 218.00p 218.50p 42940
22/08/2025 221.50p 225.00p 218.00p 225.00p 43431
21/08/2025 222.00p 222.00p 217.50p 220.00p 25019
20/08/2025 219.50p 221.50p 214.50p 221.00p 138719
19/08/2025 220.50p 221.00p 215.00p 218.50p 52933
18/08/2025 217.00p 222.50p 214.00p 217.50p 87874
15/08/2025 224.00p 224.00p 217.75p 218.50p 38515
14/08/2025 216.00p 221.50p 216.00p 221.50p 28673
13/08/2025 220.00p 224.50p 219.00p 219.00p 58974
12/08/2025 226.00p 229.00p 222.00p 222.00p 35234
11/08/2025 228.50p 229.50p 224.00p 225.50p 131028
08/08/2025 230.00p 230.00p 223.50p 228.00p 47460
07/08/2025 228.00p 229.50p 224.00p 229.50p 43088
06/08/2025 227.50p 227.76p 225.00p 227.50p 582687
05/08/2025 224.00p 226.00p 222.50p 225.00p 291803
04/08/2025 221.00p 226.00p 220.50p 222.00p 54972
01/08/2025 229.00p 229.26p 222.00p 222.00p 40230
31/07/2025 229.50p 232.50p 226.50p 226.50p 107116
30/07/2025 232.50p 235.50p 229.00p 229.00p 52695
29/07/2025 238.00p 239.00p 231.28p 232.00p 54820
28/07/2025 235.00p 238.50p 233.50p 238.50p 68654
25/07/2025 234.00p 235.50p 234.00p 234.00p 6016
24/07/2025 230.00p 234.00p 229.50p 234.00p 30084
23/07/2025 224.50p 230.00p 220.50p 228.50p 63915
22/07/2025 226.50p 229.50p 225.00p 227.00p 216686
21/07/2025 223.00p 230.00p 222.50p 225.00p 45356
18/07/2025 224.00p 225.50p 219.00p 225.00p 142695
17/07/2025 224.50p 225.50p 221.50p 223.00p 304202
16/07/2025 221.50p 225.00p 220.60p 222.00p 20470
15/07/2025 223.00p 226.00p 220.00p 222.50p 23392
14/07/2025 222.50p 226.00p 221.50p 223.00p 16485
11/07/2025 218.00p 226.50p 217.50p 221.50p 46552
10/07/2025 221.50p 224.00p 220.00p 220.50p 342375
09/07/2025 223.50p 228.00p 220.50p 220.50p 59916
08/07/2025 223.50p 224.50p 221.00p 223.00p 216374
07/07/2025 226.50p 228.00p 223.00p 223.00p 61780
04/07/2025 221.00p 228.50p 220.50p 225.00p 40841
03/07/2025 223.50p 229.00p 222.50p 226.50p 32893
02/07/2025 231.50p 232.50p 221.00p 221.00p 227623
01/07/2025 228.50p 233.50p 226.50p 231.00p 44661
30/06/2025 230.00p 234.00p 229.00p 230.00p 103752
27/06/2025 231.00p 233.00p 229.00p 231.50p 39737
26/06/2025 237.50p 239.50p 230.00p 232.00p 49164
25/06/2025 238.00p 240.50p 236.00p 237.00p 554619
24/06/2025 236.00p 237.00p 230.50p 237.00p 79469
23/06/2025 222.00p 236.50p 222.00p 236.00p 472567
20/06/2025 220.00p 230.50p 220.00p 230.50p 591094
19/06/2025 221.00p 223.00p 219.13p 222.50p 51471
18/06/2025 218.50p 221.50p 217.20p 218.50p 62728
17/06/2025 216.50p 219.50p 214.00p 218.50p 56795
16/06/2025 214.50p 217.50p 211.50p 215.00p 65388
13/06/2025 215.00p 218.00p 214.00p 218.00p 51218
12/06/2025 214.00p 219.00p 211.00p 216.00p 144609
11/06/2025 217.50p 221.00p 213.88p 217.50p 320403
10/06/2025 220.00p 223.00p 217.50p 219.00p 42582
09/06/2025 215.00p 219.50p 214.56p 218.50p 57279
06/06/2025 213.50p 219.00p 213.50p 216.50p 81323
05/06/2025 215.00p 219.50p 211.50p 213.50p 43204
04/06/2025 215.00p 220.00p 215.00p 216.00p 41017
03/06/2025 215.00p 221.00p 215.00p 217.50p 57585
02/06/2025 220.00p 229.00p 219.00p 219.50p 128562
30/05/2025 226.50p 230.00p 221.75p 222.50p 71877
29/05/2025 230.50p 232.00p 226.50p 226.50p 62668
28/05/2025 235.50p 237.50p 228.00p 230.00p 105684
27/05/2025 243.00p 244.50p 230.00p 232.00p 21872
23/05/2025 247.00p 247.00p 231.00p 232.00p 69109
22/05/2025 235.50p 238.00p 235.00p 238.00p 84847
21/05/2025 235.50p 241.00p 230.50p 235.00p 395609
20/05/2025 239.00p 239.00p 235.00p 235.00p 26735
19/05/2025 237.00p 238.00p 230.76p 236.50p 120098
16/05/2025 235.00p 238.00p 235.00p 237.50p 47574
15/05/2025 236.00p 241.50p 235.00p 237.50p 72814
14/05/2025 229.00p 239.00p 229.00p 235.50p 90696
13/05/2025 235.00p 240.50p 233.42p 240.00p 119823
12/05/2025 237.00p 238.00p 228.50p 238.00p 466246
09/05/2025 228.50p 235.50p 228.00p 232.00p 59855
08/05/2025 227.00p 228.00p 219.50p 228.00p 73098
07/05/2025 220.00p 222.50p 217.50p 219.50p 85088
06/05/2025 224.00p 226.50p 215.00p 222.00p 26802
02/05/2025 218.00p 222.50p 217.50p 222.50p 307083
01/05/2025 216.50p 220.50p 213.98p 220.50p 31968
30/04/2025 220.50p 225.00p 216.00p 216.00p 427979
29/04/2025 218.50p 224.34p 216.50p 222.00p 112406
28/04/2025 216.50p 219.50p 210.04p 218.00p 122452
25/04/2025 220.00p 220.00p 213.00p 214.00p 340372
24/04/2025 220.00p 220.00p 208.00p 214.00p 25566
23/04/2025 210.00p 214.00p 208.00p 211.50p 55486
22/04/2025 207.00p 219.50p 196.40p 211.50p 171337
17/04/2025 207.00p 208.50p 203.00p 208.50p 45098
16/04/2025 190.20p 204.50p 189.00p 204.50p 79683
15/04/2025 200.00p 202.00p 195.40p 199.60p 64347
14/04/2025 187.60p 197.40p 187.40p 197.00p 95855
11/04/2025 176.80p 190.59p 175.80p 186.00p 236866
10/04/2025 178.20p 188.20p 174.00p 174.00p 162415
09/04/2025 174.60p 184.60p 174.60p 178.20p 102100
08/04/2025 175.00p 189.94p 175.00p 179.20p 66685
07/04/2025 185.00p 187.00p 177.00p 177.00p 91881
04/04/2025 194.00p 201.50p 186.40p 186.40p 120665
03/04/2025 186.20p 195.00p 186.20p 192.40p 52582
02/04/2025 196.40p 196.40p 192.20p 192.20p 39280
01/04/2025 196.00p 199.00p 194.60p 195.20p 149753
31/03/2025 205.00p 205.00p 196.60p 197.00p 66468
28/03/2025 205.00p 209.50p 201.00p 205.00p 45510
27/03/2025 198.00p 200.50p 196.40p 197.20p 79592
26/03/2025 186.60p 198.40p 186.60p 198.40p 69589
25/03/2025 183.60p 199.80p 183.60p 193.00p 34381
24/03/2025 193.60p 195.20p 191.60p 192.60p 48137
21/03/2025 193.20p 195.00p 187.00p 195.00p 2452013
20/03/2025 192.40p 195.20p 190.20p 193.00p 142715
19/03/2025 184.00p 192.20p 183.20p 191.00p 235787
18/03/2025 199.00p 199.00p 186.20p 191.00p 141579
17/03/2025 198.40p 198.40p 191.20p 195.60p 76183
14/03/2025 196.40p 196.40p 188.60p 191.00p 48486
13/03/2025 197.00p 197.00p 188.00p 190.60p 43255
12/03/2025 196.00p 196.00p 189.20p 190.00p 72647
11/03/2025 187.00p 195.80p 187.00p 189.80p 145921
10/03/2025 196.00p 196.00p 187.00p 190.00p 40437
07/03/2025 181.40p 190.60p 181.40p 187.80p 30359

*Close Price adjusted for both dividends and splits