Comparing Back to the side-by-side chart ↗
Helical Bar Plc (HLCL.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -0.7% vs the 50-day and -1.9% vs the 200-day average, 12.9% below the 52-week high and +10% off the 52-week low; a death cross printed 8 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Helical Bar Plc trades 0.7% below its 50-day and 1.9% below its 200-day moving average. (as of 2026-10-30)
Helical is a real estate investment firm that repositions properties, focusing on office buildings in London and often working through joint ventures. It was founded in 1919 and is headquartered in London.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HLCL.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 193.00 | 193.00 | 183.50 | 187.50 | -0.53% | 43,294 |
| 2026-10-29 | 190.00 | 193.00 | 188.50 | 188.50 | -0.53% | 106,311 |
| 2026-10-28 | 190.00 | 193.50 | 188.00 | 189.50 | +0.53% | 128,564 |
| 2026-10-27 | 190.00 | 193.00 | 188.50 | 188.50 | -1.05% | 301,599 |
| 2026-10-26 | 179.00 | 194.00 | 179.00 | 190.50 | +1.87% | 74,001 |
| 2026-10-23 | 185.00 | 189.00 | 185.00 | 187.00 | +0.81% | 405,188 |
| 2026-10-22 | 177.50 | 188.00 | 177.50 | 185.50 | +2.20% | 219,453 |
| 2026-10-21 | 176.50 | 187.00 | 176.50 | 181.50 | +1.68% | 447,740 |
| 2026-10-20 | 176.50 | 179.00 | 176.50 | 178.50 | +0.00% | 56,698 |
| 2026-10-19 | 180.00 | 180.00 | 175.00 | 178.50 | +0.28% | 89,973 |
| 2026-10-16 | 178.00 | 178.50 | 175.00 | 178.00 | +0.56% | 125,081 |
| 2026-10-15 | 171.00 | 179.00 | 171.00 | 177.00 | -0.28% | 593,248 |
| 2026-10-14 | 180.00 | 180.00 | 175.50 | 177.50 | +0.00% | 75,328 |
| 2026-10-13 | 176.00 | 181.00 | 174.50 | 177.50 | +0.85% | 139,375 |
| 2026-10-12 | 177.00 | 180.00 | 175.00 | 176.00 | -0.56% | 367,241 |
| 2026-10-09 | 171.00 | 180.50 | 171.00 | 177.00 | +1.14% | 142,122 |
| 2026-10-08 | 178.00 | 179.50 | 170.50 | 175.00 | -1.13% | 93,788 |
| 2026-10-07 | 180.00 | 183.00 | 176.50 | 177.00 | -2.75% | 53,239 |
| 2026-10-06 | 182.00 | 186.00 | 176.00 | 182.00 | +0.55% | 148,094 |
| 2026-10-05 | 180.00 | 184.50 | 176.00 | 181.00 | +0.56% | 154,753 |
| 2026-10-02 | 187.00 | 190.00 | 180.00 | 180.00 | -3.23% | 128,283 |
| 2026-10-01 | 187.00 | 194.50 | 185.50 | 186.00 | -3.13% | 19,280 |
| 2026-09-30 | 189.00 | 192.00 | 187.23 | 192.00 | +2.40% | 59,620 |
| 2026-09-29 | 188.50 | 190.00 | 187.00 | 187.50 | -0.27% | 34,802 |
| 2026-09-28 | 190.00 | 194.50 | 186.00 | 188.00 | +0.53% | 44,499 |
| 2026-09-25 | 187.00 | 195.00 | 187.00 | 187.00 | +0.54% | 83,688 |
| 2026-09-24 | 185.00 | 194.50 | 185.00 | 186.00 | -1.06% | 67,656 |
| 2026-09-23 | 188.00 | 192.50 | 185.00 | 188.00 | -1.31% | 61,197 |
| 2026-09-22 | 190.00 | 190.50 | 184.00 | 190.50 | +1.87% | 114,533 |
| 2026-09-21 | 182.00 | 187.82 | 180.00 | 187.00 | +3.60% | 60,301 |
| 2026-09-18 | 186.00 | 196.00 | 179.50 | 180.50 | -3.22% | 392,765 |
| 2026-09-17 | 186.50 | 196.00 | 186.50 | 186.50 | -0.80% | 48,502 |
| 2026-09-16 | 194.00 | 196.50 | 186.50 | 188.00 | -3.09% | 229,950 |
| 2026-09-15 | 197.00 | 202.00 | 194.00 | 194.00 | -0.51% | 32,434 |
| 2026-09-14 | 197.00 | 207.00 | 195.00 | 195.00 | -1.52% | 72,724 |
| 2026-09-11 | 200.00 | 207.00 | 197.00 | 198.00 | +2.86% | 1,589,610 |
| 2026-09-10 | 192.50 | 207.00 | 192.50 | 192.50 | -3.75% | 327,571 |
| 2026-09-09 | 200.00 | 207.00 | 198.00 | 200.00 | +0.00% | 133,457 |
| 2026-09-08 | 200.00 | 204.00 | 198.00 | 200.00 | +0.00% | 101,557 |
| 2026-09-07 | 197.00 | 202.20 | 197.00 | 200.00 | +1.01% | 78,498 |
| 2026-09-04 | 200.00 | 205.00 | 198.00 | 198.00 | +0.00% | 34,511 |
| 2026-09-03 | 198.00 | 204.00 | 197.00 | 198.00 | -0.50% | 27,029 |
| 2026-09-02 | 200.00 | 201.00 | 198.50 | 199.00 | -0.50% | 212,015 |
| 2026-09-01 | 199.00 | 207.00 | 198.00 | 200.00 | +0.00% | 196,866 |
| 2026-08-28 | 200.00 | 201.00 | 200.00 | 200.00 | +0.00% | 60,999 |
| 2026-08-27 | 202.00 | 202.00 | 199.28 | 200.00 | -1.48% | 69,842 |
| 2026-08-26 | 200.00 | 207.00 | 200.00 | 203.00 | +1.50% | 8,603 |
| 2026-08-25 | 202.00 | 208.00 | 200.00 | 200.00 | +0.00% | 35,416 |
| 2026-08-24 | 200.00 | 208.00 | 200.00 | 200.00 | -0.50% | 22,949 |
| 2026-08-21 | 202.00 | 207.00 | 200.20 | 201.00 | +1.52% | 266,733 |
| 2026-08-20 | 198.00 | 207.00 | 198.00 | 198.00 | -1.00% | 139,990 |
| 2026-08-19 | 201.00 | 207.00 | 200.00 | 200.00 | +0.00% | 54,463 |
| 2026-08-18 | 205.00 | 207.00 | 198.63 | 200.00 | -2.44% | 310,149 |
| 2026-08-17 | 204.00 | 214.00 | 204.00 | 205.00 | +0.00% | 144,025 |
| 2026-08-14 | 206.00 | 214.00 | 205.00 | 205.00 | -0.49% | 122,725 |
| 2026-08-13 | 205.00 | 214.00 | 204.04 | 206.00 | +0.49% | 40,510 |
| 2026-08-12 | 207.00 | 213.00 | 205.00 | 205.00 | -0.97% | 116,770 |
| 2026-08-11 | 206.00 | 215.28 | 205.19 | 207.00 | +0.49% | 312,495 |
| 2026-08-10 | 202.00 | 211.00 | 200.22 | 206.00 | +0.98% | 401,975 |
| 2026-08-07 | 203.00 | 206.00 | 201.00 | 204.00 | +0.49% | 443,085 |
| 2026-08-06 | 200.00 | 203.00 | 198.50 | 203.00 | +1.50% | 111,186 |
| 2026-08-05 | 201.00 | 202.76 | 198.00 | 200.00 | -0.99% | 368,991 |
| 2026-08-04 | 199.50 | 203.00 | 198.00 | 202.00 | +1.00% | 39,495 |
| 2026-08-03 | 198.00 | 204.38 | 198.00 | 200.00 | +0.50% | 45,320 |
| 2026-07-31 | 207.00 | 207.00 | 199.00 | 199.00 | -0.50% | 93,574 |
| 2026-07-30 | 204.00 | 205.00 | 198.53 | 200.00 | +0.00% | 319,713 |
| 2026-07-29 | 198.00 | 203.00 | 198.00 | 200.00 | -1.48% | 513,739 |
| 2026-07-28 | 198.50 | 204.00 | 195.84 | 203.00 | +2.53% | 568,942 |
| 2026-07-27 | 202.00 | 202.00 | 193.50 | 198.00 | +1.02% | 195,350 |
| 2026-07-24 | 195.00 | 201.00 | 191.00 | 196.00 | -0.16% | 317,167 |
| 2026-07-23 | 199.98 | 200.95 | 191.02 | 196.32 | +1.44% | 15,290 |
| 2026-07-22 | 198.00 | 198.00 | 191.02 | 193.54 | -1.32% | 48,280 |
| 2026-07-21 | 195.00 | 200.95 | 191.02 | 196.12 | -0.95% | 121,393 |
| 2026-07-20 | 190.00 | 205.00 | 185.26 | 198.00 | +4.98% | 128,566 |
| 2026-07-17 | 192.00 | 192.00 | 182.40 | 188.60 | +0.96% | 105,072 |
| 2026-07-16 | 184.40 | 193.00 | 184.20 | 186.80 | -0.21% | 202,593 |
| 2026-07-15 | 193.00 | 193.00 | 184.40 | 187.20 | +1.30% | 186,889 |
| 2026-07-14 | 187.40 | 193.00 | 184.20 | 184.80 | -2.33% | 65,680 |
| 2026-07-13 | 188.00 | 192.60 | 181.80 | 189.20 | +1.18% | 47,102 |
| 2026-07-10 | 191.20 | 200.50 | 184.60 | 187.00 | -4.40% | 50,913 |
| 2026-07-09 | 194.80 | 200.00 | 193.28 | 195.60 | +0.20% | 46,431 |
| 2026-07-08 | 200.50 | 200.50 | 194.00 | 195.20 | -2.01% | 111,667 |
| 2026-07-07 | 196.00 | 200.50 | 193.53 | 199.20 | +3.86% | 79,793 |
| 2026-07-06 | 195.40 | 201.00 | 191.80 | 191.80 | -0.10% | 90,816 |
| 2026-07-03 | 201.00 | 201.00 | 192.00 | 192.00 | -3.90% | 97,372 |
| 2026-07-02 | 191.00 | 200.50 | 186.20 | 199.80 | +7.07% | 81,990 |
| 2026-07-01 | 193.00 | 194.39 | 186.60 | 186.60 | -2.71% | 96,129 |
| 2026-06-30 | 184.00 | 191.80 | 184.00 | 191.80 | +0.52% | 277,650 |
| 2026-06-29 | 189.60 | 193.00 | 187.40 | 190.80 | -0.73% | 40,065 |
| 2026-06-26 | 192.80 | 193.00 | 187.80 | 192.20 | +0.10% | 115,729 |
| 2026-06-25 | 184.20 | 193.00 | 184.20 | 192.00 | +0.52% | 1,298,272 |
| 2026-06-24 | 187.80 | 192.00 | 182.20 | 191.00 | +1.06% | 63,161 |
| 2026-06-23 | 190.80 | 190.80 | 184.00 | 189.00 | +1.61% | 173,511 |
| 2026-06-22 | 187.00 | 191.80 | 184.22 | 186.00 | -0.11% | 151,044 |
| 2026-06-19 | 196.80 | 196.80 | 186.20 | 186.20 | -3.02% | 418,040 |
| 2026-06-18 | 190.00 | 196.80 | 188.14 | 192.00 | +0.63% | 75,723 |
| 2026-06-17 | 197.00 | 197.00 | 188.17 | 190.80 | -0.62% | 71,423 |
| 2026-06-16 | 189.80 | 196.80 | 188.80 | 192.00 | -0.21% | 114,812 |
| 2026-06-15 | 192.00 | 196.80 | 190.00 | 192.40 | +2.12% | 179,867 |
| 2026-06-12 | 192.00 | 192.00 | 183.60 | 188.40 | +1.84% | 1,194,215 |
| 2026-06-11 | 189.40 | 189.80 | 183.50 | 185.00 | +0.54% | 78,581 |
| 2026-06-10 | 181.00 | 190.00 | 180.20 | 184.00 | +0.66% | 791,483 |
| 2026-06-09 | 189.00 | 193.57 | 181.00 | 182.80 | +0.22% | 238,237 |
| 2026-06-08 | 198.80 | 198.80 | 180.80 | 182.40 | -2.04% | 230,490 |
| 2026-06-05 | 185.60 | 199.20 | 185.00 | 186.20 | +0.00% | 457,810 |
| 2026-06-04 | 195.00 | 197.60 | 186.20 | 186.20 | -1.38% | 49,711 |
| 2026-06-03 | 187.20 | 195.00 | 185.00 | 188.80 | -3.18% | 254,903 |
| 2026-06-02 | 195.00 | 195.00 | 189.06 | 195.00 | +2.09% | 228,029 |
| 2026-06-01 | 195.00 | 195.00 | 183.00 | 191.00 | -0.31% | 22,504 |
| 2026-05-29 | 191.00 | 195.00 | 190.31 | 191.60 | +1.16% | 188,013 |
| 2026-05-28 | 184.60 | 195.00 | 184.60 | 189.40 | -2.37% | 41,019 |
| 2026-05-27 | 195.00 | 195.00 | 181.60 | 194.00 | -0.51% | 38,857 |
| 2026-05-26 | 195.00 | 195.00 | 186.00 | 195.00 | +0.72% | 29,989 |
| 2026-05-22 | 193.80 | 194.00 | 188.24 | 193.60 | +2.33% | 116,939 |
| 2026-05-21 | 181.60 | 190.40 | 181.60 | 189.20 | +2.27% | 83,087 |
| 2026-05-20 | 180.20 | 185.00 | 180.20 | 185.00 | +1.76% | 33,275 |
| 2026-05-19 | 185.00 | 185.00 | 180.20 | 181.80 | -2.15% | 92,686 |
| 2026-05-18 | 184.00 | 185.80 | 180.00 | 185.80 | +0.43% | 18,403 |
| 2026-05-15 | 186.00 | 186.00 | 182.80 | 185.00 | +0.33% | 59,839 |
| 2026-05-14 | 183.00 | 188.00 | 183.00 | 184.40 | -1.39% | 319,984 |
| 2026-05-13 | 183.60 | 194.00 | 183.60 | 187.00 | -0.74% | 16,723 |
| 2026-05-12 | 188.20 | 189.00 | 182.00 | 188.40 | +2.84% | 15,064 |
| 2026-05-11 | 180.00 | 188.20 | 180.00 | 183.20 | -1.72% | 58,191 |
| 2026-05-08 | 194.80 | 194.80 | 182.20 | 186.40 | +0.54% | 134,247 |
| 2026-05-07 | 193.60 | 193.60 | 184.60 | 185.40 | -2.42% | 234,703 |
| 2026-05-06 | 187.80 | 190.00 | 180.80 | 190.00 | +4.40% | 63,721 |
| 2026-05-05 | 192.60 | 192.60 | 180.00 | 182.00 | -1.09% | 168,042 |
| 2026-05-01 | 195.00 | 195.00 | 184.00 | 184.00 | -3.87% | 38,517 |
| 2026-04-30 | 189.80 | 192.80 | 183.00 | 191.40 | +1.81% | 30,834 |
| 2026-04-29 | 187.80 | 190.06 | 185.29 | 188.00 | +2.17% | 37,979 |
| 2026-04-28 | 187.20 | 196.00 | 182.60 | 184.00 | -2.13% | 316,949 |
| 2026-04-27 | 196.80 | 196.80 | 187.20 | 188.00 | -1.16% | 38,504 |
| 2026-04-24 | 196.60 | 196.60 | 187.00 | 190.20 | +2.37% | 49,823 |
| 2026-04-23 | 190.00 | 197.80 | 185.80 | 185.80 | -4.72% | 17,258 |
| 2026-04-22 | 195.00 | 197.80 | 191.26 | 195.00 | +0.10% | 59,572 |
| 2026-04-21 | 188.60 | 197.40 | 188.60 | 194.80 | +0.41% | 43,230 |
| 2026-04-20 | 188.00 | 197.60 | 188.00 | 194.00 | -0.41% | 29,938 |
| 2026-04-17 | 190.00 | 196.00 | 189.60 | 194.80 | +2.53% | 110,083 |
| 2026-04-16 | 189.40 | 190.00 | 185.26 | 190.00 | +0.00% | 113,140 |
| 2026-04-15 | 186.00 | 190.00 | 185.40 | 190.00 | +2.15% | 210,089 |
| 2026-04-14 | 190.00 | 190.00 | 185.12 | 186.00 | -2.11% | 136,994 |
| 2026-04-13 | 185.00 | 190.00 | 185.00 | 190.00 | +0.11% | 17,222 |
| 2026-04-10 | 185.00 | 190.00 | 180.00 | 189.80 | +3.04% | 114,441 |
| 2026-04-09 | 180.00 | 188.20 | 180.00 | 184.20 | -1.07% | 37,705 |
| 2026-04-08 | 187.00 | 191.60 | 184.80 | 186.20 | +4.14% | 152,368 |
| 2026-04-07 | 179.00 | 183.00 | 178.80 | 178.80 | +0.68% | 40,284 |
| 2026-04-02 | 172.00 | 182.20 | 172.00 | 177.60 | -0.34% | 67,439 |
| 2026-04-01 | 183.00 | 183.00 | 178.00 | 178.20 | +1.60% | 109,728 |
| 2026-03-31 | 173.20 | 182.00 | 173.20 | 175.40 | -1.46% | 133,103 |
| 2026-03-30 | 178.40 | 186.60 | 178.00 | 178.00 | +0.00% | 18,378 |
| 2026-03-27 | 176.20 | 184.40 | 175.00 | 178.00 | +1.14% | 76,954 |
| 2026-03-26 | 186.40 | 187.80 | 174.40 | 176.00 | -1.12% | 277,937 |
| 2026-03-25 | 188.40 | 190.00 | 178.00 | 178.00 | -1.11% | 260,880 |
| 2026-03-24 | 182.00 | 185.40 | 180.00 | 180.00 | -1.21% | 45,094 |
| 2026-03-23 | 182.00 | 184.20 | 175.00 | 182.20 | +1.22% | 104,756 |
| 2026-03-20 | 189.00 | 194.80 | 179.91 | 180.00 | -5.76% | 206,769 |
| 2026-03-19 | 197.40 | 203.50 | 191.00 | 191.00 | -1.24% | 17,168 |
| 2026-03-18 | 195.00 | 195.00 | 192.00 | 193.40 | +0.31% | 27,407 |
| 2026-03-17 | 192.00 | 204.00 | 192.00 | 192.80 | +0.42% | 43,929 |
| 2026-03-16 | 204.50 | 204.50 | 192.00 | 192.00 | +1.05% | 87,387 |
| 2026-03-13 | 198.00 | 198.00 | 190.00 | 190.00 | -3.46% | 139,237 |
| 2026-03-12 | 202.50 | 202.50 | 195.00 | 196.80 | +0.41% | 37,357 |
| 2026-03-11 | 199.00 | 199.00 | 196.00 | 196.00 | -0.51% | 31,894 |
| 2026-03-10 | 195.00 | 199.00 | 195.00 | 197.00 | +0.82% | 146,323 |
| 2026-03-09 | 204.50 | 204.50 | 192.89 | 195.40 | -0.31% | 64,563 |
| 2026-03-06 | 195.80 | 199.00 | 193.60 | 196.00 | +0.00% | 87,630 |
| 2026-03-05 | 196.00 | 198.00 | 196.00 | 196.00 | -0.51% | 253,033 |
| 2026-03-04 | 196.20 | 200.50 | 195.82 | 197.00 | -0.81% | 99,629 |
| 2026-03-03 | 207.00 | 210.00 | 197.75 | 198.60 | -4.06% | 105,094 |
| 2026-03-02 | 205.00 | 209.50 | 205.00 | 207.00 | +0.49% | 158,041 |
| 2026-02-27 | 200.00 | 208.12 | 200.00 | 206.00 | +1.23% | 134,985 |
| 2026-02-26 | 200.00 | 203.50 | 200.00 | 203.50 | +4.25% | 85,870 |
| 2026-02-25 | 194.80 | 197.60 | 194.80 | 195.20 | +0.10% | 25,889 |
| 2026-02-24 | 200.00 | 200.00 | 194.80 | 195.00 | -1.71% | 27,731 |
| 2026-02-23 | 200.00 | 200.00 | 195.84 | 198.40 | +0.20% | 138,317 |
| 2026-02-20 | 196.00 | 198.00 | 195.28 | 198.00 | +0.30% | 37,396 |
| 2026-02-19 | 192.00 | 198.60 | 190.00 | 197.40 | +4.33% | 137,463 |
| 2026-02-18 | 192.60 | 199.80 | 189.20 | 189.20 | -1.97% | 142,790 |
| 2026-02-17 | 190.00 | 197.20 | 190.00 | 193.00 | -1.03% | 15,092 |
| 2026-02-16 | 195.20 | 199.80 | 195.00 | 195.00 | +0.00% | 23,197 |
| 2026-02-13 | 195.00 | 199.80 | 195.00 | 195.00 | -0.41% | 322,372 |
| 2026-02-12 | 196.20 | 199.80 | 195.80 | 195.80 | -0.20% | 27,926 |
| 2026-02-11 | 198.00 | 200.00 | 196.20 | 196.20 | -1.51% | 55,387 |
| 2026-02-10 | 199.80 | 199.80 | 192.20 | 199.20 | +1.32% | 458,404 |
| 2026-02-09 | 194.80 | 197.50 | 191.80 | 196.60 | +0.82% | 56,276 |
| 2026-02-06 | 199.80 | 199.80 | 195.00 | 195.00 | -1.52% | 10,766 |
| 2026-02-05 | 197.00 | 198.80 | 197.00 | 198.00 | -0.20% | 820,214 |
| 2026-02-04 | 195.80 | 199.00 | 195.00 | 198.40 | +1.33% | 161,830 |
| 2026-02-03 | 195.00 | 199.40 | 193.16 | 195.80 | +2.51% | 30,144 |
| 2026-02-02 | 193.20 | 194.60 | 191.00 | 191.00 | -1.24% | 38,909 |
| 2026-01-30 | 197.60 | 197.60 | 193.40 | 193.40 | -1.23% | 49,926 |
| 2026-01-29 | 197.60 | 197.60 | 194.00 | 195.80 | +0.72% | 36,813 |
| 2026-01-28 | 196.80 | 197.40 | 193.20 | 194.40 | +0.21% | 181,728 |
| 2026-01-27 | 194.00 | 197.60 | 192.83 | 194.00 | +0.73% | 107,289 |
| 2026-01-26 | 193.00 | 197.40 | 190.00 | 192.60 | +0.31% | 113,183 |
| 2026-01-23 | 189.20 | 192.00 | 186.94 | 192.00 | +3.23% | 252,038 |
| 2026-01-22 | 184.80 | 193.00 | 182.12 | 186.00 | +1.53% | 157,291 |
| 2026-01-21 | 178.00 | 183.20 | 177.73 | 183.20 | +2.92% | 347,848 |
| 2026-01-20 | 183.20 | 187.20 | 178.00 | 178.00 | -3.37% | 194,112 |
| 2026-01-19 | 187.00 | 192.40 | 184.20 | 184.20 | -0.54% | 64,348 |
| 2026-01-16 | 189.00 | 190.80 | 185.20 | 185.20 | -1.38% | 91,412 |
| 2026-01-15 | 188.00 | 192.00 | 187.22 | 187.80 | -0.11% | 157,245 |
| 2026-01-14 | 188.00 | 192.80 | 186.40 | 188.00 | +0.53% | 61,633 |
| 2026-01-13 | 190.00 | 192.80 | 187.00 | 187.00 | -0.64% | 47,223 |
| 2026-01-12 | 190.00 | 193.20 | 188.00 | 188.20 | -2.08% | 67,983 |
| 2026-01-09 | 191.00 | 193.00 | 188.31 | 192.20 | -0.41% | 48,778 |
| 2026-01-08 | 192.80 | 193.00 | 190.00 | 193.00 | +1.47% | 71,027 |
| 2026-01-07 | 190.20 | 192.40 | 189.00 | 190.20 | +0.63% | 64,735 |
| 2026-01-06 | 188.20 | 192.80 | 187.58 | 189.00 | +0.96% | 568,303 |
| 2026-01-05 | 193.00 | 193.00 | 187.00 | 187.20 | +0.11% | 17,940 |
| 2026-01-02 | 188.60 | 192.80 | 186.00 | 187.00 | -0.85% | 96,785 |
| 2025-12-31 | 188.20 | 192.80 | 188.20 | 188.60 | +0.43% | 4,604 |
| 2025-12-30 | 189.00 | 189.00 | 187.80 | 187.80 | -1.05% | 55,086 |
| 2025-12-29 | 188.40 | 192.80 | 186.42 | 189.80 | -1.45% | 42,884 |
| 2025-12-24 | 184.00 | 192.60 | 183.20 | 192.60 | +4.45% | 21,488 |
| 2025-12-23 | 185.00 | 186.20 | 184.40 | 184.40 | +0.00% | 27,245 |
| 2025-12-22 | 183.60 | 187.80 | 181.27 | 184.40 | +0.77% | 36,913 |
| 2025-12-19 | 186.00 | 189.20 | 182.91 | 183.00 | -1.61% | 116,647 |
| 2025-12-18 | 186.00 | 190.40 | 186.00 | 186.00 | +0.43% | 81,143 |
| 2025-12-17 | 193.80 | 193.80 | 185.00 | 185.20 | +0.11% | 183,959 |
| 2025-12-16 | 190.00 | 197.40 | 185.00 | 185.00 | -2.12% | 200,449 |
| 2025-12-15 | 193.20 | 197.20 | 189.00 | 189.00 | +0.00% | 53,153 |
| 2025-12-12 | 190.60 | 196.60 | 189.00 | 189.00 | +0.00% | 90,925 |
| 2025-12-11 | 187.40 | 192.20 | 187.40 | 189.00 | -0.63% | 39,321 |
| 2025-12-10 | 192.20 | 197.40 | 190.20 | 190.20 | -0.94% | 57,390 |
| 2025-12-09 | 193.00 | 196.80 | 192.00 | 192.00 | -0.10% | 24,932 |
| 2025-12-08 | 193.00 | 199.80 | 192.20 | 192.20 | -0.41% | 107,510 |
| 2025-12-05 | 192.00 | 199.80 | 192.00 | 193.00 | +1.05% | 92,837 |
| 2025-12-04 | 191.00 | 199.80 | 190.26 | 191.00 | -0.42% | 170,969 |
| 2025-12-03 | 190.00 | 202.50 | 190.00 | 191.80 | -1.03% | 556,996 |
| 2025-12-02 | 202.00 | 203.50 | 191.80 | 193.80 | -2.61% | 19,141 |
| 2025-12-01 | 193.40 | 203.50 | 193.40 | 199.00 | -1.97% | 151,968 |
| 2025-11-28 | 198.20 | 203.00 | 195.76 | 203.00 | +2.53% | 43,871 |
| 2025-11-27 | 195.20 | 204.00 | 195.20 | 198.00 | +1.23% | 51,467 |
| 2025-11-26 | 198.00 | 205.00 | 195.00 | 195.60 | -1.11% | 210,711 |
| 2025-11-25 | 196.40 | 200.49 | 196.20 | 197.80 | +0.20% | 26,632 |
| 2025-11-24 | 199.60 | 204.50 | 197.40 | 197.40 | -1.55% | 31,238 |
| 2025-11-21 | 191.00 | 200.50 | 190.00 | 200.50 | +2.93% | 42,137 |
| 2025-11-20 | 198.00 | 200.00 | 190.20 | 194.80 | -1.52% | 172,837 |
| 2025-11-19 | 209.50 | 209.50 | 197.80 | 197.80 | -1.10% | 48,455 |
| 2025-11-18 | 202.50 | 209.00 | 200.00 | 200.00 | -4.31% | 17,820 |
| 2025-11-17 | 200.00 | 209.00 | 200.00 | 209.00 | +3.98% | 40,478 |
| 2025-11-14 | 205.00 | 209.00 | 201.00 | 201.00 | -1.95% | 42,138 |
| 2025-11-13 | 208.50 | 214.00 | 205.00 | 205.00 | -1.44% | 31,729 |
| 2025-11-12 | 215.00 | 215.00 | 208.00 | 208.00 | -1.65% | 46,525 |
| 2025-11-11 | 200.00 | 211.50 | 200.00 | 211.50 | +2.67% | 55,259 |
| 2025-11-10 | 200.00 | 206.00 | 200.00 | 206.00 | -0.96% | 83,339 |
| 2025-11-07 | 204.50 | 209.50 | 200.50 | 208.00 | +1.22% | 44,113 |
| 2025-11-06 | 206.00 | 212.00 | 200.50 | 205.50 | -0.24% | 41,163 |
| 2025-11-05 | 206.00 | 211.00 | 204.50 | 206.00 | +0.98% | 148,746 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+9.03%). Worst month: Dec (-8.75%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Helical Bar Plc's (HLCL.LSE) latest close?
187.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is HLCL.LSE's 52-week high and low?
220.50 high and 170.50 low over the trailing 52 weeks, as of 2026-10-30.
What is Helical Bar Plc's strongest and weakest month historically?
Historically, HLCL.LSE's strongest calendar month has been Apr (average +9.03%) and its weakest Dec (average -8.75%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 613 daily bars in the Closelook data lake.
What is the current Closelooknet signal on HLCL.LSE?
Downtrend stack: Trades -0.7% vs the 50-day and -1.9% vs the 200-day average, 12.9% below the 52-week high and +10% off the 52-week low; a death cross printed 8 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is HLCL.LSE above its 50-day and 200-day moving averages?
Helical Bar Plc trades 0.7% below its 50-day and 1.9% below its 200-day moving average (3.2% above its 20-day). As of 2026-10-30.