Helical Bar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	195.00	195.00	184.00	184.00	182.28	36,682
2026-04-30	189.80	192.80	183.00	191.40	189.61	29,365
2026-04-29	187.80	190.06	185.29	188.00	186.25	36,170
2026-04-28	187.20	196.00	182.60	184.00	182.28	301,856
2026-04-27	196.80	196.80	187.20	188.00	186.25	36,670
2026-04-24	196.60	196.60	187.00	190.20	188.43	47,450
2026-04-23	190.00	197.80	185.80	185.80	184.07	16,436
2026-04-22	195.00	197.80	191.26	195.00	193.18	56,735
2026-04-21	188.60	197.40	188.60	194.80	192.98	41,171
2026-04-20	188.00	197.60	188.00	194.00	192.19	28,512
2026-04-17	190.00	196.00	189.60	194.80	192.98	104,840
2026-04-16	189.40	190.00	185.26	190.00	188.23	107,752
2026-04-15	186.00	190.00	185.40	190.00	188.23	200,084
2026-04-14	190.00	190.00	185.12	186.00	184.26	130,470
2026-04-13	185.00	190.00	185.00	190.00	188.23	16,401
2026-04-10	185.00	190.00	180.00	189.80	188.03	108,991
2026-04-09	180.00	188.20	180.00	184.20	182.48	35,909
2026-04-08	187.00	191.60	184.80	186.20	184.46	145,112
2026-04-07	179.00	183.00	178.80	178.80	177.13	38,365
2026-04-02	172.00	182.20	172.00	177.60	175.94	64,227
2026-04-01	183.00	183.00	178.00	178.20	176.54	104,502
2026-03-31	173.20	182.00	173.20	175.40	173.76	126,764
2026-03-30	178.40	186.60	178.00	178.00	176.34	17,502
2026-03-27	176.20	184.40	175.00	178.00	176.34	73,289
2026-03-26	186.40	187.80	174.40	176.00	174.36	264,701
2026-03-25	188.40	190.00	178.00	178.00	176.34	248,457
2026-03-24	182.00	185.40	180.00	180.00	178.32	42,946
2026-03-23	182.00	184.20	175.00	182.20	180.50	99,767
2026-03-20	189.00	194.80	179.91	180.00	178.32	196,922
2026-03-19	197.40	203.50	191.00	191.00	189.22	16,350
2026-03-18	195.00	195.00	192.00	193.40	191.60	26,101
2026-03-17	192.00	204.00	192.00	192.80	191.00	41,837
2026-03-16	204.50	204.50	192.00	192.00	190.21	83,225
2026-03-13	198.00	198.00	190.00	190.00	188.23	132,606
2026-03-12	202.50	202.50	195.00	196.80	194.96	35,578
2026-03-11	199.00	199.00	196.00	196.00	194.17	30,375
2026-03-10	195.00	199.00	195.00	197.00	195.16	139,355
2026-03-09	204.50	204.50	192.89	195.40	193.58	61,488
2026-03-06	195.80	199.00	193.60	196.00	194.17	83,457
2026-03-05	196.00	198.00	196.00	196.00	194.17	240,983
2026-03-04	196.20	200.50	195.82	197.00	195.16	94,884
2026-03-03	207.00	210.00	197.75	198.60	196.75	100,089
2026-03-02	205.00	209.50	205.00	207.00	205.07	150,515
2026-02-27	200.00	208.12	200.00	206.00	204.08	128,557
2026-02-26	200.00	203.50	200.00	203.50	201.60	81,780
2026-02-25	194.80	197.60	194.80	195.20	193.38	24,656
2026-02-24	200.00	200.00	194.80	195.00	193.18	26,410
2026-02-23	200.00	200.00	195.84	198.40	196.55	131,730
2026-02-20	196.00	198.00	195.28	198.00	196.15	35,615
2026-02-19	192.00	198.60	190.00	197.40	195.56	130,917
2026-02-18	192.60	199.80	189.20	189.20	187.43	135,990
2026-02-17	190.00	197.20	190.00	193.00	191.20	14,373
2026-02-16	195.20	199.80	195.00	195.00	193.18	22,092
2026-02-13	195.00	199.80	195.00	195.00	193.18	307,020
2026-02-12	196.20	199.80	195.80	195.80	193.97	26,596
2026-02-11	198.00	200.00	196.20	196.20	194.37	52,749
2026-02-10	199.80	199.80	192.20	199.20	197.34	436,575
2026-02-09	194.80	197.50	191.80	196.60	194.77	53,596
2026-02-06	199.80	199.80	195.00	195.00	193.18	10,253
2026-02-05	197.00	198.80	197.00	198.00	196.15	781,156

← NewerPage 3 of 5 · 254 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.