Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/11/2026 197.50p 200.00p 197.00p 197.50p 50979
12/11/2026 194.50p 200.00p 194.50p 198.00p 173416
11/11/2026 196.00p 197.50p 193.50p 195.00p 451241
10/11/2026 196.00p 198.00p 193.00p 196.50p 68263
09/11/2026 192.00p 195.50p 180.80p 195.50p 98924
06/11/2026 191.00p 192.00p 189.31p 192.00p 54408
05/11/2026 193.00p 198.00p 185.50p 191.50p 166422
04/11/2026 191.00p 196.00p 191.00p 195.00p 216689
03/11/2026 190.00p 191.50p 189.50p 191.50p 121514
02/11/2026 188.00p 192.00p 183.50p 190.00p 108162
30/10/2026 190.50p 193.00p 183.00p 187.50p 43294
29/10/2026 190.00p 193.00p 188.50p 188.50p 78356
28/10/2026 190.00p 193.50p 188.00p 189.50p 128564
27/10/2026 190.00p 193.00p 188.50p 188.50p 164599
26/10/2026 179.00p 194.00p 179.00p 190.50p 74001
23/10/2026 185.00p 189.00p 185.00p 187.00p 73408
22/10/2026 177.50p 188.00p 177.50p 185.50p 83277
21/10/2026 176.50p 187.00p 176.50p 181.50p 187822
20/10/2026 176.50p 179.00p 176.50p 178.50p 56698
19/10/2026 180.00p 180.00p 175.00p 178.50p 77440
16/10/2026 178.00p 178.50p 175.00p 178.00p 125082
15/10/2026 171.00p 179.00p 171.00p 177.00p 380222
14/10/2026 180.00p 180.00p 175.50p 177.50p 30329
13/10/2026 176.00p 181.00p 174.50p 177.50p 133876
12/10/2026 177.00p 180.00p 175.00p 176.00p 267243
09/10/2026 171.00p 180.50p 171.00p 177.00p 21123
08/10/2026 178.00p 179.50p 170.50p 175.00p 93790
07/10/2026 180.00p 183.00p 176.50p 177.00p 51043
06/10/2026 182.00p 186.00p 176.00p 182.00p 148096
05/10/2026 180.00p 184.50p 176.00p 181.00p 35568
02/10/2026 187.00p 190.00p 180.00p 180.00p 128283
01/10/2026 187.00p 194.50p 185.50p 186.00p 19281
30/09/2026 189.00p 192.00p 187.23p 192.00p 56491
29/09/2026 188.50p 190.00p 187.00p 187.50p 34803
28/09/2026 190.00p 194.50p 186.00p 188.00p 44499
25/09/2026 187.00p 195.00p 187.00p 187.00p 83690
24/09/2026 185.00p 194.50p 185.00p 186.00p 17657
23/09/2026 188.00p 192.50p 185.00p 188.00p 61197
22/09/2026 190.00p 190.50p 184.00p 190.50p 114534
21/09/2026 182.00p 187.82p 180.00p 187.00p 60302
18/09/2026 186.00p 196.00p 179.50p 180.50p 392766
17/09/2026 194.00p 196.00p 186.50p 186.50p 47302
16/09/2026 194.00p 196.50p 186.50p 188.00p 109038
15/09/2026 197.00p 202.00p 194.00p 194.00p 31283
14/09/2026 197.00p 207.00p 195.00p 195.00p 72725
11/09/2026 200.00p 207.00p 197.00p 198.00p 221034
10/09/2026 192.50p 207.00p 192.50p 192.50p 68701
09/09/2026 200.00p 207.00p 198.00p 200.00p 133458
08/09/2026 200.00p 204.00p 198.00p 200.00p 66557
07/09/2026 197.00p 202.20p 197.00p 200.00p 78498
04/09/2026 200.00p 205.00p 198.00p 198.00p 34510
03/09/2026 198.00p 204.00p 197.00p 198.00p 27029
02/09/2026 200.00p 201.00p 198.50p 199.00p 193015
01/09/2026 199.00p 207.00p 198.00p 200.00p 103581
28/08/2026 200.00p 201.00p 200.00p 200.00p 61000
27/08/2026 202.00p 202.00p 199.28p 200.00p 34418
26/08/2026 200.00p 207.00p 200.00p 203.00p 8603
25/08/2026 202.00p 208.00p 200.00p 200.00p 35376
24/08/2026 200.00p 208.00p 200.00p 200.00p 22950
21/08/2026 202.00p 207.00p 200.20p 201.00p 16734
20/08/2026 198.00p 207.00p 198.00p 198.00p 139990
19/08/2026 201.00p 207.00p 200.00p 200.00p 51216
18/08/2026 205.00p 207.00p 198.63p 200.00p 306810
14/08/2026 206.00p 214.00p 205.00p 205.00p 122726
13/08/2026 205.00p 214.00p 204.04p 206.00p 40511
12/08/2026 207.00p 213.00p 205.00p 205.00p 116770
11/08/2026 206.00p 215.28p 205.19p 207.00p 312495
10/08/2026 202.00p 211.00p 200.22p 206.00p 351975
07/08/2026 203.00p 206.00p 201.00p 204.00p 443086
06/08/2026 200.00p 203.00p 198.50p 203.00p 111187
05/08/2026 201.00p 202.76p 198.00p 200.00p 345453
04/08/2026 199.50p 203.00p 198.00p 202.00p 39497
03/08/2026 198.00p 204.38p 198.00p 200.00p 33822
31/07/2026 207.00p 207.00p 199.00p 199.00p 22075
30/07/2026 204.00p 205.00p 198.54p 200.00p 47544
29/07/2026 198.00p 203.00p 198.00p 200.00p 263740
28/07/2026 198.50p 204.00p 195.84p 203.00p 518942
27/07/2026 202.00p 202.00p 193.50p 198.00p 195350
24/07/2026 195.00p 201.00p 191.00p 196.00p 317168
23/07/2026 199.98p 200.95p 191.02p 196.32p 15290
22/07/2026 198.00p 198.00p 191.02p 193.54p 48170
21/07/2026 195.00p 200.95p 191.02p 196.12p 100735
20/07/2026 190.00p 205.00p 185.26p 198.00p 118566
17/07/2026 192.00p 192.00p 182.40p 188.60p 36328
16/07/2026 184.40p 193.00p 184.20p 186.80p 212724
15/07/2026 193.00p 193.00p 184.40p 187.20p 196235
14/07/2026 187.40p 193.00p 184.20p 184.80p 68965
13/07/2026 188.00p 192.60p 181.80p 189.20p 26366
10/07/2026 191.20p 200.50p 184.60p 187.00p 42991
09/07/2026 194.80p 200.00p 193.28p 195.60p 46432
08/07/2026 200.50p 200.50p 194.00p 195.20p 111667
07/07/2026 196.00p 200.50p 193.53p 199.20p 79793
06/07/2026 195.40p 201.00p 191.80p 191.80p 90817
03/07/2026 201.00p 201.00p 192.00p 192.00p 97373
02/07/2026 191.00p 200.50p 186.20p 199.80p 81991
01/07/2026 193.00p 194.39p 186.60p 186.60p 91130
30/06/2026 184.00p 191.80p 184.00p 191.80p 244838
29/06/2026 189.60p 193.00p 187.40p 190.80p 40066
26/06/2026 192.80p 193.00p 187.80p 192.20p 115730
25/06/2026 184.20p 193.00p 184.20p 192.00p 1196902
24/06/2026 187.80p 192.00p 182.20p 191.00p 63161
23/06/2026 190.80p 190.80p 184.00p 189.00p 173512
22/06/2026 187.00p 191.80p 184.22p 186.00p 151046
19/06/2026 196.80p 196.80p 186.20p 186.20p 365784
18/06/2026 190.00p 196.80p 188.14p 192.00p 75644
17/06/2026 197.00p 197.00p 188.17p 190.80p 71423
16/06/2026 189.80p 196.80p 188.80p 192.00p 76576
15/06/2026 192.00p 196.80p 190.00p 192.40p 179868
12/06/2026 192.00p 192.00p 183.60p 188.40p 1194119
11/06/2026 189.40p 189.80p 183.50p 185.00p 78582
10/06/2026 181.00p 189.07p 180.20p 184.00p 382097
09/06/2026 189.00p 193.57p 181.00p 182.80p 138237
08/06/2026 198.80p 198.80p 180.80p 182.40p 210490
05/06/2026 185.60p 199.20p 185.00p 186.20p 357811
04/06/2026 195.00p 197.60p 186.20p 186.20p 49712
03/06/2026 187.20p 195.00p 185.00p 188.80p 254903
02/06/2026 195.00p 195.00p 189.06p 195.00p 228029
01/06/2026 195.00p 195.00p 183.00p 191.00p 22505
29/05/2026 191.00p 195.00p 190.31p 191.60p 188013
28/05/2026 184.60p 195.00p 184.60p 189.40p 41020
27/05/2026 195.00p 195.00p 181.60p 194.00p 38858
26/05/2026 195.00p 195.00p 186.00p 195.00p 29990
22/05/2026 193.80p 194.00p 188.24p 193.60p 116940
21/05/2026 181.60p 190.40p 181.60p 189.20p 83087
20/05/2026 180.20p 185.00p 180.20p 185.00p 33276
19/05/2026 185.00p 185.80p 180.20p 181.80p 92687
18/05/2026 184.00p 187.80p 180.00p 185.80p 18407
15/05/2026 186.00p 186.00p 182.80p 185.00p 59840
14/05/2026 183.00p 188.00p 183.00p 184.40p 319985
13/05/2026 183.60p 194.00p 183.60p 187.00p 16724
12/05/2026 188.20p 189.00p 182.00p 188.40p 15065
11/05/2026 180.00p 188.20p 180.00p 183.20p 58192
08/05/2026 194.80p 194.80p 182.20p 186.40p 134247
07/05/2026 193.60p 193.60p 184.60p 185.40p 218704
06/05/2026 187.80p 190.00p 180.80p 190.00p 63722
05/05/2026 192.60p 192.60p 180.00p 182.00p 106360
01/05/2026 195.00p 195.00p 184.00p 184.00p 21133
30/04/2026 189.80p 192.80p 183.00p 191.40p 30835
29/04/2026 187.80p 190.06p 185.29p 188.00p 37979
28/04/2026 187.20p 196.00p 182.60p 184.00p 316950
27/04/2026 196.80p 196.80p 187.20p 188.00p 38505
24/04/2026 196.60p 196.60p 187.00p 190.20p 49825
23/04/2026 190.00p 197.80p 185.80p 185.80p 17259
22/04/2026 195.00p 197.80p 191.26p 195.00p 59572
21/04/2026 188.60p 197.40p 188.60p 194.80p 43231
20/04/2026 188.00p 197.60p 188.00p 194.00p 29940
17/04/2026 190.00p 196.00p 189.60p 194.80p 110084
16/04/2026 189.40p 190.00p 185.26p 190.00p 113141
15/04/2026 186.00p 190.00p 185.40p 190.00p 210089
14/04/2026 190.00p 190.00p 185.12p 186.00p 86995
13/04/2026 185.00p 190.00p 185.00p 190.00p 17223
10/04/2026 185.00p 190.00p 180.00p 189.80p 68586
09/04/2026 180.00p 188.20p 180.00p 184.20p 37706
08/04/2026 187.00p 191.60p 184.80p 186.20p 152368
07/04/2026 179.00p 183.00p 178.80p 178.80p 40285
02/04/2026 172.00p 182.20p 172.00p 177.60p 67440
01/04/2026 183.00p 183.00p 178.00p 178.20p 109728
31/03/2026 173.20p 182.00p 173.20p 175.40p 133104
30/03/2026 178.40p 186.60p 178.00p 178.00p 18378
27/03/2026 176.20p 184.40p 175.00p 178.00p 76871
26/03/2026 186.40p 187.80p 174.40p 176.00p 277938
25/03/2026 188.40p 190.00p 178.00p 178.00p 230407
24/03/2026 182.00p 185.40p 180.00p 180.00p 36981
23/03/2026 182.00p 184.20p 175.00p 182.20p 93608
20/03/2026 189.00p 194.80p 180.00p 180.00p 183868
19/03/2026 197.40p 203.50p 191.00p 191.00p 17169
18/03/2026 195.00p 195.00p 192.00p 193.40p 27407
17/03/2026 192.00p 204.00p 192.00p 192.80p 40642
16/03/2026 204.50p 204.50p 192.00p 192.00p 85662
13/03/2026 198.00p 198.00p 190.00p 190.00p 81738
12/03/2026 202.50p 202.50p 195.00p 196.80p 21278
11/03/2026 199.00p 199.00p 196.00p 196.00p 31895
10/03/2026 195.00p 199.00p 195.00p 197.00p 146323
09/03/2026 204.50p 204.50p 192.89p 195.40p 64564
06/03/2026 195.80p 199.00p 193.60p 196.00p 78912
05/03/2026 196.00p 198.00p 196.00p 196.00p 250534
04/03/2026 196.20p 200.50p 195.82p 197.00p 95630
03/03/2026 207.00p 210.00p 197.75p 198.60p 105095
02/03/2026 203.50p 209.50p 203.50p 207.00p 154077
27/02/2026 200.00p 208.12p 200.00p 206.00p 134986
26/02/2026 200.00p 203.50p 200.00p 203.50p 85871
25/02/2026 194.80p 197.60p 194.80p 195.20p 25890
24/02/2026 200.00p 200.00p 194.80p 195.00p 27731
23/02/2026 200.00p 200.00p 195.84p 198.40p 138318
20/02/2026 196.00p 198.00p 195.28p 198.00p 37397
19/02/2026 192.00p 198.60p 190.00p 197.40p 137463
18/02/2026 192.60p 199.80p 189.20p 189.20p 142790
17/02/2026 190.00p 197.20p 190.00p 193.00p 15093
16/02/2026 195.20p 199.80p 195.00p 195.00p 23198
13/02/2026 195.00p 199.80p 195.00p 195.00p 322373
12/02/2026 196.20p 199.80p 195.80p 195.80p 27927
11/02/2026 198.00p 200.00p 196.20p 196.20p 55387
10/02/2026 199.80p 199.80p 192.20p 199.20p 458405
09/02/2026 194.80p 197.50p 191.80p 196.60p 56277
06/02/2026 199.80p 199.80p 195.00p 195.00p 10766
05/02/2026 197.00p 198.80p 197.00p 198.00p 820215
04/02/2026 195.80p 199.00p 195.00p 198.40p 161831
03/02/2026 195.00p 199.40p 193.16p 195.80p 30146
02/02/2026 193.20p 194.60p 191.00p 191.00p 38910
30/01/2026 197.60p 197.60p 193.40p 193.40p 49927

*Close Price adjusted for both dividends and splits