Helical Bar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	185.40	189.80	185.40	188.00	182.06	419,772
2025-02-21	189.00	191.40	185.40	185.60	179.74	466,890
2025-02-20	188.00	191.00	182.60	186.20	180.32	163,809
2025-02-19	188.20	196.60	185.80	186.60	180.70	208,568
2025-02-18	187.20	189.60	187.20	188.20	182.25	83,324
2025-02-17	186.00	188.40	186.00	188.00	182.06	72,165
2025-02-14	187.00	189.50	187.00	187.00	181.09	34,100
2025-02-13	187.00	190.80	186.00	187.20	181.29	1,011,358
2025-02-12	180.00	187.20	180.00	186.80	180.90	563,038
2025-02-11	178.40	186.80	178.40	186.00	180.12	46,019
2025-02-10	186.00	188.88	185.20	185.80	179.93	137,818
2025-02-07	182.80	188.00	181.90	185.60	179.74	201,300
2025-02-06	182.40	186.40	181.00	184.00	178.19	57,876
2025-02-05	180.00	184.20	179.00	182.00	176.25	1,210,667
2025-02-04	171.60	181.20	171.60	179.20	173.54	47,226
2025-02-03	179.40	181.80	179.00	179.60	173.93	78,877
2025-01-31	181.80	181.80	178.80	180.40	174.70	561,982
2025-01-30	176.00	180.60	176.00	179.60	173.93	73,340
2025-01-29	181.80	181.80	178.00	179.00	173.34	606,759
2025-01-28	181.60	181.80	177.00	179.00	173.34	842,295
2025-01-27	178.00	181.20	177.20	179.00	173.34	378,338
2025-01-24	174.00	180.00	173.94	178.00	172.38	165,022
2025-01-23	170.00	177.60	170.00	175.80	170.25	131,141
2025-01-22	173.40	176.80	169.95	171.80	166.37	181,453
2025-01-21	180.60	180.60	167.20	173.00	167.53	270,533
2025-01-20	180.20	184.00	179.40	181.40	175.67	35,761
2025-01-17	182.60	183.38	180.60	182.20	176.44	35,533
2025-01-16	179.20	181.92	176.80	180.00	174.31	62,875
2025-01-15	177.40	183.20	176.00	180.00	174.31	51,538
2025-01-14	178.80	179.20	171.60	176.60	171.02	74,122
2025-01-13	174.80	177.24	170.80	171.80	166.37	49,348
2025-01-10	177.00	178.40	172.80	172.80	167.34	38,692
2025-01-09	181.80	181.80	176.60	179.20	173.54	54,538
2025-01-08	178.80	180.20	173.20	179.20	173.54	118,360
2025-01-07	176.60	179.50	174.00	178.60	172.96	85,885
2025-01-06	173.80	176.60	173.80	175.60	170.05	37,493
2025-01-03	182.00	182.00	172.20	176.60	171.02	106,011
2025-01-02	172.00	178.80	172.00	175.80	170.25	29,813
2024-12-31	173.20	176.00	173.00	173.00	167.53	157,088
2024-12-30	174.00	175.40	174.00	175.00	169.47	31,281
2024-12-27	177.00	183.20	175.00	175.40	169.86	59,921
2024-12-24	180.00	186.80	175.40	184.20	178.38	42,145
2024-12-23	175.00	178.40	171.00	175.00	169.47	105,356
2024-12-20	179.80	181.00	171.40	171.40	165.99	252,267
2024-12-19	179.00	185.00	178.00	180.80	175.09	30,429
2024-12-18	186.40	186.40	177.80	181.80	176.06	79,655
2024-12-17	184.40	187.40	183.00	185.80	179.93	93,796
2024-12-16	190.00	190.00	185.00	185.00	179.16	40,368
2024-12-13	190.00	190.00	188.00	189.00	183.03	128,328
2024-12-12	188.00	189.40	185.05	189.40	183.42	39,867
2024-12-11	189.20	189.20	182.00	187.60	181.67	83,364
2024-12-10	196.20	198.68	189.40	189.40	183.42	54,449
2024-12-09	197.80	197.80	196.00	196.00	189.81	70,087
2024-12-06	198.20	198.75	191.20	198.00	191.74	18,356
2024-12-05	200.00	201.00	197.40	198.00	191.74	89,955
2024-12-04	197.60	202.50	196.00	201.50	193.68	96,198
2024-12-03	203.00	203.00	197.00	198.60	190.89	100,644
2024-12-02	202.50	202.50	195.80	197.20	189.55	79,515
2024-11-29	199.80	201.00	197.00	198.00	190.32	76,062
2024-11-28	196.00	198.40	195.12	198.00	190.32	73,494

← NewerPage 8 of 22 · 1,268 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.