Helical Bar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 176.50 | 187.00 | 176.50 | 181.50 | 181.50 | 447,740 |
| 2026-10-20 | 176.50 | 179.00 | 176.50 | 178.50 | 178.50 | 56,698 |
| 2026-10-19 | 180.00 | 180.00 | 175.00 | 178.50 | 178.50 | 89,974 |
| 2026-10-16 | 178.00 | 178.50 | 175.00 | 178.00 | 178.00 | 125,082 |
| 2026-10-15 | 171.00 | 179.00 | 171.00 | 177.00 | 177.00 | 593,248 |
| 2026-10-14 | 180.00 | 180.00 | 175.50 | 177.50 | 177.50 | 75,328 |
| 2026-10-13 | 176.00 | 181.00 | 174.50 | 177.50 | 177.50 | 139,375 |
| 2026-10-12 | 177.00 | 180.00 | 175.00 | 176.00 | 176.00 | 367,241 |
| 2026-10-09 | 171.00 | 180.50 | 171.00 | 177.00 | 177.00 | 142,122 |
| 2026-10-08 | 178.00 | 179.50 | 170.50 | 175.00 | 175.00 | 93,788 |
| 2026-10-07 | 180.00 | 183.00 | 176.50 | 177.00 | 177.00 | 53,239 |
| 2026-10-06 | 182.00 | 186.00 | 176.00 | 182.00 | 182.00 | 148,094 |
| 2026-10-05 | 180.00 | 184.50 | 176.00 | 181.00 | 181.00 | 154,753 |
| 2026-10-02 | 187.00 | 190.00 | 180.00 | 180.00 | 180.00 | 128,283 |
| 2026-10-01 | 187.00 | 194.50 | 185.50 | 186.00 | 186.00 | 19,280 |
| 2026-09-30 | 189.00 | 192.00 | 187.23 | 192.00 | 192.00 | 59,620 |
| 2026-09-29 | 188.50 | 190.00 | 187.00 | 187.50 | 187.50 | 34,802 |
| 2026-09-28 | 190.00 | 194.50 | 186.00 | 188.00 | 188.00 | 44,499 |
| 2026-09-25 | 187.00 | 195.00 | 187.00 | 187.00 | 187.00 | 83,688 |
| 2026-09-24 | 185.00 | 194.50 | 185.00 | 186.00 | 186.00 | 67,656 |
| 2026-09-23 | 188.00 | 192.50 | 185.00 | 188.00 | 188.00 | 61,197 |
| 2026-09-22 | 190.00 | 190.50 | 184.00 | 190.50 | 190.50 | 114,533 |
| 2026-09-21 | 182.00 | 187.82 | 180.00 | 187.00 | 187.00 | 60,301 |
| 2026-09-18 | 186.00 | 196.00 | 179.50 | 180.50 | 180.50 | 392,765 |
| 2026-09-17 | 186.50 | 196.00 | 186.50 | 186.50 | 186.50 | 48,502 |
| 2026-09-16 | 194.00 | 196.50 | 186.50 | 188.00 | 188.00 | 229,950 |
| 2026-09-15 | 197.00 | 202.00 | 194.00 | 194.00 | 194.00 | 32,434 |
| 2026-09-14 | 197.00 | 207.00 | 195.00 | 195.00 | 195.00 | 72,724 |
| 2026-09-11 | 200.00 | 207.00 | 197.00 | 198.00 | 198.00 | 1,589,610 |
| 2026-09-10 | 192.50 | 207.00 | 192.50 | 192.50 | 192.50 | 327,571 |
| 2026-09-09 | 200.00 | 207.00 | 198.00 | 200.00 | 200.00 | 133,457 |
| 2026-09-08 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 101,557 |
| 2026-09-07 | 197.00 | 202.20 | 197.00 | 200.00 | 200.00 | 78,498 |
| 2026-09-04 | 200.00 | 205.00 | 198.00 | 198.00 | 198.00 | 34,511 |
| 2026-09-03 | 198.00 | 204.00 | 197.00 | 198.00 | 198.00 | 27,029 |
| 2026-09-02 | 200.00 | 201.00 | 198.50 | 199.00 | 199.00 | 212,015 |
| 2026-09-01 | 199.00 | 207.00 | 198.00 | 200.00 | 200.00 | 196,866 |
| 2026-08-28 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | 60,999 |
| 2026-08-27 | 202.00 | 202.00 | 199.28 | 200.00 | 200.00 | 69,842 |
| 2026-08-26 | 200.00 | 207.00 | 200.00 | 203.00 | 203.00 | 8,603 |
| 2026-08-25 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | 35,416 |
| 2026-08-24 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | 22,949 |
| 2026-08-21 | 202.00 | 207.00 | 200.20 | 201.00 | 201.00 | 266,733 |
| 2026-08-20 | 198.00 | 207.00 | 198.00 | 198.00 | 198.00 | 139,990 |
| 2026-08-19 | 201.00 | 207.00 | 200.00 | 200.00 | 200.00 | 54,463 |
| 2026-08-18 | 205.00 | 207.00 | 198.63 | 200.00 | 200.00 | 310,149 |
| 2026-08-17 | 204.00 | 214.00 | 204.00 | 205.00 | 205.00 | 144,025 |
| 2026-08-14 | 206.00 | 214.00 | 205.00 | 205.00 | 205.00 | 122,725 |
| 2026-08-13 | 205.00 | 214.00 | 204.05 | 206.00 | 206.00 | 40,510 |
| 2026-08-12 | 207.00 | 213.00 | 205.00 | 205.00 | 205.00 | 116,770 |
| 2026-08-11 | 206.00 | 215.28 | 205.19 | 207.00 | 207.00 | 312,495 |
| 2026-08-10 | 202.00 | 211.00 | 200.22 | 206.00 | 206.00 | 401,975 |
| 2026-08-07 | 203.00 | 206.00 | 201.00 | 204.00 | 204.00 | 443,085 |
| 2026-08-06 | 200.00 | 203.00 | 198.50 | 203.00 | 203.00 | 111,186 |
| 2026-08-05 | 201.00 | 202.76 | 198.00 | 200.00 | 200.00 | 368,991 |
| 2026-08-04 | 199.50 | 203.00 | 198.00 | 202.00 | 202.00 | 39,495 |
| 2026-08-03 | 198.00 | 204.38 | 198.00 | 200.00 | 200.00 | 45,320 |
| 2026-07-31 | 207.00 | 207.00 | 199.00 | 199.00 | 199.00 | 93,574 |
| 2026-07-30 | 204.00 | 205.00 | 198.54 | 200.00 | 200.00 | 319,713 |
| 2026-07-29 | 198.00 | 203.00 | 198.00 | 200.00 | 200.00 | 513,739 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.0972 GBP |
| 2026-06-25 | 0.0100 GBP |
| 2025-12-04 | 0.0150 GBP |
| 2025-06-26 | 0.0350 GBP |
| 2024-12-05 | 0.0150 GBP |
| 2024-06-27 | 0.0178 GBP |
| 2023-11-30 | 0.0305 GBP |
| 2023-06-22 | 0.0870 GBP |
| 2022-12-01 | 0.0305 GBP |
| 2022-06-23 | 0.0825 GBP |
| 2021-12-02 | 0.0290 GBP |
| 2021-06-24 | 0.0740 GBP |
| 2020-12-03 | 0.0270 GBP |
| 2020-06-25 | 0.0600 GBP |
| 2019-11-28 | 0.0270 GBP |
| 2019-06-13 | 0.0750 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.