Helical Bar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	195.80	199.00	195.00	198.40	196.55	154,123
2026-02-03	195.00	199.40	193.16	195.80	193.97	28,708
2026-02-02	193.20	194.60	191.00	191.00	189.22	37,056
2026-01-30	197.60	197.60	193.40	193.40	191.60	47,548
2026-01-29	197.60	197.60	194.00	195.80	193.97	35,060
2026-01-28	196.80	197.40	193.20	194.40	192.59	173,074
2026-01-27	194.00	197.60	192.83	194.00	192.19	102,180
2026-01-26	193.00	197.40	190.00	192.60	190.80	107,793
2026-01-23	189.20	192.00	186.94	192.00	190.21	240,036
2026-01-22	184.80	193.00	182.12	186.00	184.26	149,800
2026-01-21	178.00	183.20	177.73	183.20	181.49	331,283
2026-01-20	183.20	187.20	178.00	178.00	176.34	184,868
2026-01-19	187.00	192.40	184.20	184.20	182.48	61,283
2026-01-16	189.00	190.80	185.20	185.20	183.47	87,059
2026-01-15	188.00	192.00	187.22	187.80	186.05	149,757
2026-01-14	188.00	192.80	186.40	188.00	186.25	58,698
2026-01-13	190.00	192.80	187.00	187.00	185.26	44,974
2026-01-12	190.00	193.20	188.00	188.20	186.44	64,745
2026-01-09	191.00	193.00	188.31	192.20	190.41	46,455
2026-01-08	192.80	193.00	190.00	193.00	191.20	67,644
2026-01-07	190.20	192.40	189.00	190.20	188.43	61,652
2026-01-06	188.20	192.80	187.58	189.00	187.24	541,240
2026-01-05	193.00	193.00	187.00	187.20	185.45	17,085
2026-01-02	188.60	192.80	186.00	187.00	185.26	92,176
2025-12-31	188.20	192.80	188.20	188.60	186.84	4,384
2025-12-30	189.00	189.00	187.80	187.80	186.05	52,462
2025-12-29	188.40	192.80	186.42	189.80	188.03	40,841
2025-12-24	184.00	192.60	183.20	192.60	190.80	20,464
2025-12-23	185.00	186.20	184.40	184.40	182.68	25,947
2025-12-22	183.60	187.80	181.27	184.40	182.68	35,155
2025-12-19	186.00	189.20	182.91	183.00	181.29	111,092
2025-12-18	186.00	190.40	186.00	186.00	184.26	77,279
2025-12-17	193.80	193.80	185.00	185.20	183.47	175,199
2025-12-16	190.00	197.40	185.00	185.00	183.27	190,903
2025-12-15	193.20	197.20	189.00	189.00	187.24	50,621
2025-12-12	190.60	196.60	189.00	189.00	187.24	86,595
2025-12-11	187.40	192.20	187.40	189.00	187.24	37,448
2025-12-10	192.20	197.40	190.20	190.20	188.43	54,657
2025-12-09	193.00	196.80	192.00	192.00	190.21	23,744
2025-12-08	193.00	199.80	192.20	192.20	190.41	102,390
2025-12-05	192.00	199.80	192.00	193.00	191.20	88,416
2025-12-04	191.00	199.80	190.26	191.00	189.22	162,827
2025-12-03	190.00	202.50	190.00	191.80	188.52	530,472
2025-12-02	202.00	203.50	191.80	193.80	190.49	18,229
2025-12-01	193.40	203.50	193.40	199.00	195.60	144,731
2025-11-28	198.20	203.00	195.77	203.00	199.53	41,781
2025-11-27	195.20	204.00	195.20	198.00	194.62	49,016
2025-11-26	198.00	205.00	195.00	195.60	192.26	200,677
2025-11-25	196.40	200.49	196.20	197.80	194.42	25,363
2025-11-24	199.60	204.50	197.40	197.40	194.03	29,750
2025-11-21	191.00	200.50	190.00	200.50	197.08	40,130
2025-11-20	198.00	200.00	190.20	194.80	191.47	164,606
2025-11-19	209.50	209.50	197.80	197.80	194.42	46,147
2025-11-18	202.50	209.00	200.00	200.00	196.58	16,971
2025-11-17	200.00	209.00	200.00	209.00	205.43	38,550
2025-11-14	205.00	209.00	201.00	201.00	197.57	40,131
2025-11-13	208.50	214.00	205.00	205.00	201.50	30,218
2025-11-12	215.00	215.00	208.00	208.00	204.45	44,309
2025-11-11	200.00	211.50	200.00	211.50	207.89	52,627
2025-11-10	200.00	206.00	200.00	206.00	202.48	79,370

← NewerPage 4 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.