Helios Towers Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 128.60 | 129.20 | 125.80 | 127.40 | 127.01 | 684,590 |
| 2024-06-06 | 129.40 | 129.40 | 125.20 | 127.80 | 127.40 | 931,542 |
| 2024-06-05 | 130.00 | 130.00 | 125.60 | 127.00 | 126.61 | 523,786 |
| 2024-06-04 | 128.80 | 130.40 | 127.80 | 128.00 | 127.60 | 789,915 |
| 2024-06-03 | 125.00 | 129.40 | 124.60 | 129.40 | 129.00 | 1,109,730 |
| 2024-05-31 | 126.60 | 128.00 | 122.00 | 124.80 | 124.41 | 2,689,485 |
| 2024-05-30 | 123.00 | 126.40 | 117.80 | 124.40 | 124.02 | 1,505,135 |
| 2024-05-29 | 124.00 | 124.80 | 118.80 | 119.60 | 119.23 | 950,556 |
| 2024-05-28 | 117.00 | 123.60 | 117.00 | 123.60 | 123.22 | 1,985,813 |
| 2024-05-24 | 115.40 | 120.00 | 114.60 | 118.00 | 117.63 | 822,456 |
| 2024-05-23 | 124.60 | 124.60 | 116.40 | 116.60 | 116.24 | 675,983 |
| 2024-05-22 | 123.00 | 125.80 | 120.40 | 120.40 | 120.03 | 964,170 |
| 2024-05-21 | 127.20 | 127.20 | 123.20 | 123.80 | 123.42 | 670,036 |
| 2024-05-20 | 125.60 | 130.00 | 125.60 | 126.20 | 125.81 | 565,948 |
| 2024-05-17 | 124.60 | 130.00 | 123.40 | 124.80 | 124.41 | 1,095,611 |
| 2024-05-16 | 113.40 | 127.24 | 111.86 | 123.60 | 123.22 | 2,038,137 |
| 2024-05-15 | 113.40 | 113.40 | 109.20 | 110.40 | 110.06 | 1,020,979 |
| 2024-05-14 | 112.00 | 112.21 | 109.20 | 109.20 | 108.86 | 610,262 |
| 2024-05-13 | 110.00 | 113.09 | 110.00 | 110.60 | 110.26 | 3,386,448 |
| 2024-05-10 | 110.00 | 111.00 | 108.20 | 110.00 | 109.66 | 1,267,436 |
| 2024-05-09 | 106.60 | 110.60 | 105.40 | 109.00 | 108.66 | 596,631 |
| 2024-05-08 | 107.80 | 109.20 | 106.00 | 106.60 | 106.27 | 421,919 |
| 2024-05-07 | 106.60 | 107.80 | 104.80 | 107.80 | 107.47 | 1,038,375 |
| 2024-05-03 | 103.00 | 106.00 | 102.00 | 106.00 | 105.67 | 684,349 |
| 2024-05-02 | 103.40 | 103.40 | 100.00 | 102.20 | 101.88 | 533,085 |
| 2024-05-01 | 95.200 | 101.40 | 95.200 | 99.900 | 99.591 | 434,018 |
| 2024-04-30 | 99.900 | 101.60 | 97.900 | 98.800 | 98.494 | 843,436 |
| 2024-04-29 | 94.000 | 99.500 | 94.000 | 99.400 | 99.092 | 699,971 |
| 2024-04-26 | 91.800 | 95.900 | 91.800 | 94.300 | 94.008 | 679,123 |
| 2024-04-25 | 94.500 | 94.500 | 91.600 | 92.600 | 92.314 | 393,117 |
| 2024-04-24 | 97.700 | 97.700 | 91.500 | 92.700 | 92.413 | 852,181 |
| 2024-04-23 | 94.200 | 96.000 | 93.600 | 94.800 | 94.507 | 907,008 |
| 2024-04-22 | 93.000 | 99.200 | 93.000 | 94.800 | 94.507 | 450,586 |
| 2024-04-19 | 92.800 | 97.200 | 92.800 | 96.500 | 96.201 | 664,571 |
| 2024-04-18 | 94.500 | 96.600 | 94.000 | 95.800 | 95.504 | 410,307 |
| 2024-04-17 | 93.200 | 95.800 | 92.400 | 93.600 | 93.310 | 843,283 |
| 2024-04-16 | 90.000 | 92.700 | 90.000 | 92.700 | 92.413 | 653,630 |
| 2024-04-15 | 92.000 | 95.800 | 92.000 | 93.500 | 93.211 | 757,151 |
| 2024-04-12 | 96.800 | 98.900 | 94.700 | 95.300 | 95.005 | 353,503 |
| 2024-04-11 | 97.800 | 97.800 | 94.460 | 96.200 | 95.902 | 562,522 |
| 2024-04-10 | 94.000 | 98.100 | 93.000 | 95.400 | 95.105 | 1,070,115 |
| 2024-04-09 | 92.000 | 95.800 | 92.000 | 95.000 | 94.706 | 461,292 |
| 2024-04-08 | 93.100 | 94.900 | 92.700 | 93.500 | 93.211 | 612,731 |
| 2024-04-05 | 95.000 | 95.000 | 91.500 | 93.500 | 93.211 | 950,905 |
| 2024-04-04 | 89.000 | 93.200 | 89.000 | 93.200 | 92.912 | 782,453 |
| 2024-04-03 | 91.600 | 93.200 | 90.000 | 91.900 | 91.616 | 689,786 |
| 2024-04-02 | 93.600 | 96.700 | 90.800 | 91.600 | 91.317 | 868,687 |
| 2024-03-28 | 91.000 | 95.450 | 91.000 | 94.900 | 94.606 | 838,359 |
| 2024-03-27 | 89.750 | 93.250 | 89.300 | 92.750 | 92.463 | 626,243 |
| 2024-03-26 | 87.650 | 90.700 | 87.400 | 90.600 | 90.320 | 772,573 |
| 2024-03-25 | 85.000 | 88.950 | 85.000 | 87.850 | 87.578 | 579,352 |
| 2024-03-22 | 85.100 | 88.900 | 85.100 | 88.000 | 87.728 | 418,399 |
| 2024-03-21 | 87.000 | 87.500 | 82.303 | 87.150 | 86.880 | 619,697 |
| 2024-03-20 | 81.000 | 85.600 | 81.000 | 83.650 | 83.391 | 728,522 |
| 2024-03-19 | 80.600 | 83.000 | 79.100 | 83.000 | 82.743 | 927,455 |
| 2024-03-18 | 81.500 | 84.700 | 80.450 | 81.500 | 81.248 | 713,367 |
| 2024-03-15 | 89.700 | 89.700 | 79.900 | 79.900 | 79.653 | 2,477,145 |
| 2024-03-14 | 82.850 | 88.350 | 78.500 | 85.250 | 84.986 | 1,432,535 |
| 2024-03-13 | 79.400 | 81.624 | 77.850 | 79.450 | 79.204 | 2,022,740 |
| 2024-03-12 | 74.050 | 81.150 | 74.050 | 79.200 | 78.955 | 660,950 |
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.