Helical Bar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	224.00	224.00	217.75	218.50	214.77	36,680
2025-08-14	216.00	221.50	216.00	221.50	217.72	27,307
2025-08-13	220.00	224.50	219.00	219.00	215.26	56,165
2025-08-12	226.00	229.00	222.00	222.00	218.21	34,122
2025-08-11	228.50	229.50	224.00	225.50	221.65	124,787
2025-08-08	230.00	230.00	223.50	228.00	224.11	45,199
2025-08-07	228.00	229.50	224.00	229.50	225.58	41,035
2025-08-06	227.50	227.76	225.00	227.50	223.62	554,939
2025-08-05	224.00	226.00	222.50	225.00	221.16	277,907
2025-08-04	221.00	226.00	220.50	222.00	218.21	52,354
2025-08-01	229.00	229.26	222.00	222.00	218.21	38,314
2025-07-31	229.50	232.50	226.50	226.50	222.63	102,015
2025-07-30	232.50	235.50	229.00	229.00	225.09	50,184
2025-07-29	238.00	239.00	231.28	232.00	228.04	52,209
2025-07-28	235.00	238.50	233.50	238.50	234.43	65,383
2025-07-25	234.00	235.50	234.00	234.00	230.00	5,728
2025-07-24	230.00	234.00	229.50	234.00	230.00	28,650
2025-07-23	224.50	230.00	220.50	228.50	224.60	60,870
2025-07-22	226.50	229.50	225.00	227.00	223.12	206,367
2025-07-21	224.26	230.00	222.50	225.00	221.16	43,195
2025-07-18	224.00	225.50	219.00	225.00	221.16	135,899
2025-07-17	224.50	225.50	221.50	223.00	219.19	289,715
2025-07-16	221.50	225.00	220.60	222.00	218.21	19,495
2025-07-15	223.00	226.00	220.00	222.50	218.70	22,278
2025-07-14	222.50	226.00	221.50	223.00	219.19	15,699
2025-07-11	218.00	226.50	217.50	221.50	217.72	44,334
2025-07-10	221.50	224.00	220.00	220.50	216.73	326,070
2025-07-09	223.50	228.00	220.50	220.50	216.73	57,061
2025-07-08	223.50	224.50	221.00	223.00	219.19	206,069
2025-07-07	226.50	228.00	223.00	223.00	219.19	58,838
2025-07-04	221.00	228.50	220.50	225.00	221.16	38,896
2025-07-03	223.50	229.00	222.50	226.50	222.63	31,325
2025-07-02	231.50	232.50	221.00	221.00	217.23	216,782
2025-07-01	228.50	233.50	226.50	231.00	227.06	42,533
2025-06-30	230.00	234.00	229.00	230.00	226.07	98,811
2025-06-27	231.00	233.00	229.00	231.50	227.55	37,844
2025-06-26	237.50	239.50	230.00	232.00	228.04	46,822
2025-06-25	238.00	240.50	236.00	237.00	229.51	528,208
2025-06-24	236.00	237.00	230.50	237.00	229.51	75,684
2025-06-23	222.00	236.50	222.00	236.00	228.54	450,062
2025-06-20	220.00	230.50	220.00	230.50	223.22	562,946
2025-06-19	221.00	223.00	219.13	222.50	215.47	49,019
2025-06-18	218.50	221.50	217.20	218.50	211.60	59,740
2025-06-17	216.50	219.50	214.00	218.50	211.60	54,089
2025-06-16	214.50	217.50	211.50	215.00	208.21	62,273
2025-06-13	215.00	218.00	214.00	218.00	211.11	48,778
2025-06-12	214.00	219.00	211.00	216.00	209.18	137,721
2025-06-11	217.50	221.00	213.88	217.50	210.63	305,144
2025-06-10	220.00	223.00	217.50	219.00	212.08	40,553
2025-06-09	215.00	219.50	214.56	218.50	211.60	54,550
2025-06-06	213.50	219.00	213.50	216.50	209.66	77,449
2025-06-05	215.00	219.50	211.50	213.50	206.76	41,146
2025-06-04	215.00	220.00	215.00	216.00	209.18	39,063
2025-06-03	215.00	221.00	215.00	217.50	210.63	54,841
2025-06-02	220.00	229.00	219.00	219.50	212.57	122,438
2025-05-30	226.50	230.00	221.75	222.50	215.47	68,454
2025-05-29	230.50	232.00	226.50	226.50	219.34	59,682
2025-05-28	235.50	237.50	228.00	230.00	222.73	100,650
2025-05-27	243.00	244.50	230.00	232.00	224.67	20,829
2025-05-23	247.00	247.00	231.00	232.00	224.67	65,818

← NewerPage 6 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.