Helios Towers Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 112.60 | 118.00 | 111.60 | 112.80 | 112.45 | 546,704 |
| 2024-08-30 | 112.20 | 115.00 | 112.03 | 113.40 | 113.05 | 2,145,720 |
| 2024-08-29 | 117.00 | 117.00 | 110.60 | 111.80 | 111.45 | 2,511,772 |
| 2024-08-28 | 116.00 | 118.80 | 115.80 | 115.80 | 115.44 | 828,803 |
| 2024-08-27 | 120.60 | 123.11 | 116.20 | 116.20 | 115.84 | 1,301,450 |
| 2024-08-23 | 120.60 | 124.00 | 120.60 | 123.00 | 122.62 | 2,203,693 |
| 2024-08-22 | 120.40 | 125.60 | 120.40 | 123.00 | 122.62 | 664,973 |
| 2024-08-21 | 120.20 | 121.20 | 119.60 | 120.80 | 120.43 | 1,163,087 |
| 2024-08-20 | 122.00 | 123.20 | 120.20 | 120.20 | 119.83 | 913,241 |
| 2024-08-19 | 121.00 | 124.20 | 120.20 | 122.00 | 121.62 | 3,067,580 |
| 2024-08-16 | 123.00 | 124.34 | 120.80 | 120.80 | 120.43 | 921,253 |
| 2024-08-15 | 115.00 | 123.80 | 115.00 | 123.00 | 122.62 | 430,581 |
| 2024-08-14 | 115.00 | 125.20 | 115.00 | 120.80 | 120.43 | 430,108 |
| 2024-08-13 | 120.20 | 123.20 | 119.00 | 121.00 | 120.63 | 511,177 |
| 2024-08-12 | 123.60 | 123.60 | 118.80 | 120.00 | 119.63 | 476,893 |
| 2024-08-09 | 122.00 | 122.00 | 116.40 | 119.60 | 119.23 | 1,152,238 |
| 2024-08-08 | 117.80 | 125.00 | 102.29 | 116.80 | 116.44 | 1,811,360 |
| 2024-08-07 | 121.80 | 122.20 | 117.00 | 122.20 | 121.82 | 1,577,149 |
| 2024-08-06 | 115.20 | 119.80 | 115.20 | 118.60 | 118.23 | 1,590,122 |
| 2024-08-05 | 128.60 | 128.60 | 112.40 | 117.60 | 117.24 | 1,134,081 |
| 2024-08-02 | 120.80 | 126.00 | 120.80 | 121.80 | 121.42 | 919,022 |
| 2024-08-01 | 132.00 | 132.00 | 126.40 | 127.00 | 126.61 | 1,317,794 |
| 2024-07-31 | 128.00 | 129.20 | 126.40 | 126.60 | 126.21 | 678,590 |
| 2024-07-30 | 127.80 | 130.80 | 126.40 | 126.60 | 126.21 | 876,328 |
| 2024-07-29 | 121.40 | 128.00 | 121.40 | 125.20 | 124.81 | 625,422 |
| 2024-07-26 | 122.40 | 126.60 | 118.44 | 126.40 | 126.01 | 900,059 |
| 2024-07-25 | 129.60 | 129.60 | 121.75 | 122.40 | 122.02 | 764,838 |
| 2024-07-24 | 129.60 | 129.60 | 125.40 | 125.40 | 125.01 | 773,733 |
| 2024-07-23 | 134.00 | 134.00 | 127.80 | 127.80 | 127.40 | 1,364,395 |
| 2024-07-22 | 129.60 | 133.20 | 129.60 | 131.00 | 130.59 | 575,936 |
| 2024-07-19 | 129.40 | 129.80 | 127.60 | 129.40 | 129.00 | 506,367 |
| 2024-07-18 | 126.00 | 130.00 | 126.00 | 128.60 | 128.20 | 785,799 |
| 2024-07-17 | 127.80 | 129.60 | 126.73 | 128.00 | 127.60 | 581,124 |
| 2024-07-16 | 129.60 | 129.60 | 126.60 | 127.60 | 127.21 | 3,015,684 |
| 2024-07-15 | 129.60 | 129.60 | 127.20 | 128.80 | 128.40 | 769,989 |
| 2024-07-12 | 127.80 | 129.40 | 127.20 | 129.00 | 128.60 | 677,478 |
| 2024-07-11 | 124.00 | 129.20 | 124.00 | 127.80 | 127.40 | 798,524 |
| 2024-07-10 | 124.00 | 127.13 | 122.32 | 126.00 | 125.61 | 964,750 |
| 2024-07-09 | 122.00 | 125.20 | 121.80 | 122.00 | 121.62 | 1,085,606 |
| 2024-07-08 | 124.40 | 127.20 | 122.20 | 125.20 | 124.81 | 663,940 |
| 2024-07-05 | 124.00 | 127.40 | 123.60 | 124.00 | 123.62 | 1,525,853 |
| 2024-07-04 | 122.00 | 123.40 | 118.60 | 122.40 | 122.02 | 817,605 |
| 2024-07-03 | 118.20 | 122.00 | 118.20 | 121.40 | 121.02 | 1,155,160 |
| 2024-07-02 | 118.60 | 120.60 | 117.80 | 120.20 | 119.83 | 3,990,840 |
| 2024-07-01 | 120.60 | 120.60 | 112.60 | 118.40 | 118.03 | 800,775 |
| 2024-06-28 | 119.20 | 119.40 | 114.71 | 116.40 | 116.04 | 2,580,923 |
| 2024-06-27 | 118.00 | 122.40 | 116.60 | 119.00 | 118.63 | 872,214 |
| 2024-06-26 | 124.00 | 124.00 | 116.60 | 117.80 | 117.44 | 1,631,648 |
| 2024-06-25 | 118.00 | 122.20 | 118.00 | 122.00 | 121.62 | 953,256 |
| 2024-06-24 | 114.00 | 119.00 | 114.00 | 118.80 | 118.43 | 5,273,404 |
| 2024-06-21 | 115.60 | 118.40 | 113.00 | 117.80 | 117.44 | 27,441,750 |
| 2024-06-20 | 113.00 | 118.00 | 113.00 | 116.40 | 116.04 | 1,814,281 |
| 2024-06-19 | 118.40 | 120.80 | 111.20 | 113.60 | 113.25 | 5,137,035 |
| 2024-06-18 | 121.20 | 124.40 | 121.20 | 123.20 | 122.82 | 626,199 |
| 2024-06-17 | 127.80 | 127.80 | 119.01 | 123.40 | 123.02 | 500,262 |
| 2024-06-14 | 123.40 | 125.20 | 122.68 | 124.20 | 123.82 | 397,683 |
| 2024-06-13 | 126.20 | 126.80 | 122.73 | 124.60 | 124.21 | 809,919 |
| 2024-06-12 | 126.40 | 126.40 | 120.00 | 124.00 | 123.62 | 633,612 |
| 2024-06-11 | 123.00 | 128.40 | 122.35 | 123.40 | 123.02 | 634,427 |
| 2024-06-10 | 129.40 | 129.40 | 123.20 | 126.40 | 126.01 | 634,716 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0060 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.