Helical Bar Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	198.00	203.00	198.00	200.00	200.00	513,739
2026-07-28	198.50	204.00	195.85	203.00	203.00	568,942
2026-07-27	202.00	202.00	193.50	198.00	198.00	195,350
2026-07-24	195.00	201.00	191.00	196.00	196.00	317,167
2026-07-23	199.98	200.95	191.02	196.32	196.32	15,290
2026-07-22	198.00	198.00	191.02	193.54	193.54	48,280
2026-07-21	195.00	200.95	191.02	196.12	196.12	121,393
2026-07-20	190.00	205.00	185.26	198.00	198.00	128,566
2026-07-17	192.00	192.00	182.40	188.60	187.82	105,072
2026-07-16	184.40	193.00	184.20	186.80	186.03	202,593
2026-07-15	193.00	193.00	184.40	187.20	186.43	186,889
2026-07-14	187.40	193.00	184.20	184.80	184.04	65,680
2026-07-13	188.00	192.60	181.80	189.20	188.42	47,102
2026-07-10	191.20	200.50	184.60	187.00	186.23	50,913
2026-07-09	194.80	200.00	193.28	195.60	194.80	44,220
2026-07-08	200.50	200.50	194.00	195.20	194.40	106,349
2026-07-07	196.00	200.50	193.53	199.20	198.38	75,993
2026-07-06	195.40	201.00	191.80	191.80	191.01	86,491
2026-07-03	201.00	201.00	192.00	192.00	191.21	92,735
2026-07-02	191.00	200.50	186.20	199.80	198.98	78,085
2026-07-01	193.00	194.39	186.60	186.60	185.83	91,551
2026-06-30	184.00	191.80	184.00	191.80	191.01	264,428
2026-06-29	189.60	193.00	187.40	190.80	190.01	38,157
2026-06-26	192.80	193.00	187.80	192.20	191.41	110,218
2026-06-25	184.20	193.00	184.20	192.00	191.21	1,236,449
2026-06-24	187.80	192.00	182.20	191.00	189.22	60,153
2026-06-23	190.80	190.80	184.00	189.00	187.24	165,248
2026-06-22	187.00	191.80	184.22	186.00	184.26	143,851
2026-06-19	196.80	196.80	186.20	186.20	184.46	398,133
2026-06-18	190.00	196.80	188.14	192.00	190.21	72,117
2026-06-17	197.00	197.00	188.17	190.80	189.02	68,021
2026-06-16	189.80	196.80	188.80	192.00	190.21	109,344
2026-06-15	192.00	196.80	190.00	192.40	190.61	171,301
2026-06-12	192.00	192.00	183.60	188.40	186.64	1,137,347
2026-06-11	189.40	189.80	183.50	185.00	183.27	74,839
2026-06-10	181.00	190.00	180.20	184.00	182.28	753,793
2026-06-09	189.00	193.57	181.00	182.80	181.09	226,892
2026-06-08	198.80	198.80	180.80	182.40	180.70	219,514
2026-06-05	185.60	199.20	185.00	186.20	184.46	436,009
2026-06-04	195.00	197.60	186.20	186.20	184.46	47,343
2026-06-03	187.20	195.00	185.00	188.80	187.04	242,764
2026-06-02	195.00	195.00	189.06	195.00	193.18	217,170
2026-06-01	195.00	195.00	183.00	191.00	189.22	21,432
2026-05-29	191.00	195.00	190.31	191.60	189.81	179,060
2026-05-28	184.60	195.00	184.60	189.40	187.63	39,065
2026-05-27	195.00	195.00	181.60	194.00	192.19	37,006
2026-05-26	195.00	195.00	186.00	195.00	193.18	28,560
2026-05-22	193.80	194.00	188.24	193.60	191.79	111,370
2026-05-21	181.60	190.40	181.60	189.20	187.43	79,130
2026-05-20	180.20	185.00	180.20	185.00	183.27	31,690
2026-05-19	185.00	185.00	180.20	181.80	180.10	88,272
2026-05-18	184.00	185.80	180.00	185.80	184.07	17,526
2026-05-15	186.00	186.00	182.80	185.00	183.27	56,989
2026-05-14	183.00	188.00	183.00	184.40	182.68	304,746
2026-05-13	183.60	194.00	183.60	187.00	185.26	15,926
2026-05-12	188.20	189.00	182.00	188.40	186.64	14,346
2026-05-11	180.00	188.20	180.00	183.20	181.49	55,420
2026-05-08	194.80	194.80	182.20	186.40	184.66	127,854
2026-05-07	193.60	193.60	184.60	185.40	183.67	223,526
2026-05-06	187.80	190.00	180.80	190.00	188.23	60,686

← NewerPage 2 of 3 · 129 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.