Helical Bar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	204.50	209.50	200.50	208.00	204.45	42,012
2025-11-06	206.00	212.00	200.50	205.50	201.99	39,202
2025-11-05	206.00	211.00	204.50	206.00	202.48	141,662
2025-11-04	204.00	212.50	204.00	204.00	200.52	54,129
2025-11-03	208.00	213.50	205.50	206.50	202.97	20,429
2025-10-31	210.00	218.50	206.50	208.50	204.94	71,217
2025-10-30	220.00	220.50	212.66	213.00	209.36	22,578
2025-10-29	220.00	224.50	217.50	219.00	215.26	49,531
2025-10-28	224.50	225.00	217.50	225.00	221.16	46,058
2025-10-27	215.00	225.00	210.50	225.00	221.16	43,951
2025-10-24	212.00	219.50	212.00	219.50	215.75	21,901
2025-10-23	215.00	217.00	210.00	217.00	213.29	157,764
2025-10-22	207.50	215.00	205.00	214.00	210.35	170,287
2025-10-21	206.00	209.50	204.50	206.50	202.97	31,894
2025-10-20	203.50	210.00	203.50	209.00	205.43	85,728
2025-10-17	203.00	208.00	203.00	208.00	204.45	17,960
2025-10-16	205.00	208.00	200.50	206.00	202.48	83,727
2025-10-15	195.00	205.50	195.00	204.50	201.01	48,090
2025-10-14	195.00	203.50	195.00	201.50	198.06	55,227
2025-10-13	195.00	204.00	195.00	204.00	200.52	242,217
2025-10-10	199.00	208.00	197.12	201.00	197.57	43,283
2025-10-09	201.50	206.50	199.00	199.00	195.60	29,236
2025-10-08	205.50	206.00	200.00	201.50	198.06	28,646
2025-10-07	211.50	211.50	202.50	205.50	201.99	22,132
2025-10-06	210.00	211.50	210.00	210.00	206.41	81,178
2025-10-03	202.00	211.00	202.00	210.00	206.41	22,846
2025-10-02	209.50	211.00	207.33	208.50	204.94	48,900
2025-10-01	205.00	209.00	204.50	209.00	205.43	46,620
2025-09-30	200.00	205.00	199.80	205.00	201.50	77,303
2025-09-29	190.00	200.00	190.00	199.80	196.39	38,213
2025-09-26	199.80	199.80	195.20	197.00	193.64	329,477
2025-09-25	197.00	199.80	194.80	196.20	192.85	76,998
2025-09-24	201.00	203.00	198.00	198.00	194.62	94,210
2025-09-23	202.00	205.80	202.00	202.50	199.04	32,921
2025-09-22	207.00	207.00	201.00	203.50	200.02	142,960
2025-09-19	209.00	210.50	202.50	202.50	199.04	468,344
2025-09-18	209.50	210.50	206.50	208.00	204.45	26,009
2025-09-17	213.00	213.00	206.50	208.50	204.94	39,790
2025-09-16	208.50	214.00	203.50	207.50	203.96	116,159
2025-09-15	211.50	214.00	207.00	214.00	210.35	777,824
2025-09-12	209.00	213.50	205.00	208.50	204.94	488,584
2025-09-11	208.00	214.50	205.00	208.00	204.45	326,277
2025-09-10	209.50	213.00	208.00	211.50	207.89	48,383
2025-09-09	212.50	217.50	208.50	210.00	206.41	24,253
2025-09-08	216.00	216.00	210.00	215.00	211.33	18,688
2025-09-05	213.50	216.16	208.00	216.00	212.31	67,110
2025-09-04	208.00	213.00	206.00	213.00	209.36	12,032
2025-09-03	205.00	208.68	205.00	208.00	204.45	276,754
2025-09-02	213.00	217.00	205.00	205.00	201.50	232,991
2025-09-01	213.00	215.50	210.50	213.00	209.36	31,793
2025-08-29	216.50	218.00	210.50	212.00	208.38	64,904
2025-08-28	213.00	220.00	212.50	215.50	211.82	51,546
2025-08-27	218.50	224.00	213.50	220.00	216.24	59,426
2025-08-26	225.00	225.00	218.00	218.50	214.77	40,894
2025-08-22	221.50	225.00	218.00	225.00	221.16	41,361
2025-08-21	222.00	222.00	217.50	220.00	216.24	23,826
2025-08-20	219.50	221.50	214.50	221.00	217.23	132,114
2025-08-19	220.50	221.00	215.00	218.50	214.77	50,411
2025-08-18	217.00	222.50	214.00	217.50	213.79	83,688
2025-08-15	224.00	224.00	217.75	218.50	214.77	36,680

← NewerPage 5 of 22 · 1,267 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.