Helios Towers Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 74.050 | 81.150 | 74.050 | 79.200 | 78.955 | 660,950 |
| 2024-03-11 | 78.250 | 79.600 | 76.250 | 78.350 | 78.108 | 793,018 |
| 2024-03-08 | 79.550 | 79.550 | 75.550 | 78.850 | 78.606 | 455,404 |
| 2024-03-07 | 76.500 | 78.900 | 76.450 | 77.500 | 77.260 | 346,298 |
| 2024-03-06 | 77.950 | 78.350 | 76.550 | 76.550 | 76.313 | 972,210 |
| 2024-03-05 | 74.600 | 77.300 | 74.050 | 76.200 | 75.964 | 710,389 |
| 2024-03-04 | 77.900 | 77.900 | 74.550 | 75.000 | 74.768 | 472,756 |
| 2024-03-01 | 77.300 | 78.050 | 74.700 | 76.700 | 76.463 | 730,386 |
| 2024-02-29 | 75.650 | 76.900 | 73.650 | 75.450 | 75.217 | 2,602,786 |
| 2024-02-28 | 78.750 | 78.750 | 74.400 | 75.800 | 75.566 | 723,742 |
| 2024-02-27 | 75.500 | 78.450 | 75.150 | 77.650 | 77.410 | 1,849,926 |
| 2024-02-26 | 76.650 | 77.913 | 76.000 | 76.000 | 75.765 | 970,168 |
| 2024-02-23 | 76.000 | 78.800 | 75.000 | 76.800 | 76.562 | 2,345,947 |
| 2024-02-22 | 77.000 | 77.850 | 75.050 | 76.600 | 76.363 | 624,135 |
| 2024-02-21 | 77.000 | 79.150 | 76.150 | 76.650 | 76.413 | 460,792 |
| 2024-02-20 | 78.450 | 78.450 | 75.800 | 77.800 | 77.559 | 482,046 |
| 2024-02-19 | 78.400 | 78.400 | 75.300 | 76.950 | 76.712 | 349,440 |
| 2024-02-16 | 76.950 | 77.100 | 74.150 | 76.700 | 76.463 | 548,095 |
| 2024-02-15 | 75.500 | 76.750 | 74.700 | 75.200 | 74.967 | 379,547 |
| 2024-02-14 | 78.500 | 78.500 | 74.900 | 75.900 | 75.665 | 482,778 |
| 2024-02-13 | 76.350 | 78.150 | 74.650 | 75.850 | 75.615 | 870,423 |
| 2024-02-12 | 78.500 | 79.800 | 77.550 | 77.850 | 77.609 | 619,813 |
| 2024-02-09 | 75.500 | 78.250 | 74.000 | 77.750 | 77.509 | 892,915 |
| 2024-02-08 | 76.350 | 78.400 | 75.900 | 77.050 | 76.812 | 737,570 |
| 2024-02-07 | 78.600 | 78.600 | 75.850 | 76.000 | 75.765 | 783,730 |
| 2024-02-06 | 76.000 | 80.700 | 74.650 | 76.800 | 76.562 | 1,163,965 |
| 2024-02-05 | 73.750 | 79.054 | 72.250 | 76.950 | 76.712 | 2,715,492 |
| 2024-02-02 | 79.900 | 79.900 | 73.700 | 73.700 | 73.472 | 7,185,502 |
| 2024-02-01 | 83.600 | 83.600 | 75.900 | 76.150 | 75.914 | 850,055 |
| 2024-01-31 | 83.150 | 85.350 | 78.000 | 79.100 | 78.855 | 1,425,510 |
| 2024-01-30 | 81.650 | 83.900 | 79.250 | 79.250 | 79.005 | 989,733 |
| 2024-01-29 | 85.000 | 85.000 | 80.900 | 81.500 | 81.248 | 2,472,350 |
| 2024-01-26 | 82.500 | 84.850 | 81.550 | 84.500 | 84.239 | 1,117,060 |
| 2024-01-25 | 78.250 | 82.300 | 78.250 | 82.100 | 81.846 | 1,721,773 |
| 2024-01-24 | 80.800 | 83.050 | 78.950 | 82.000 | 81.746 | 2,489,327 |
| 2024-01-23 | 85.950 | 85.950 | 79.000 | 79.000 | 78.756 | 1,452,146 |
| 2024-01-22 | 84.950 | 84.950 | 80.850 | 81.300 | 81.048 | 655,131 |
| 2024-01-19 | 84.200 | 84.950 | 80.750 | 82.050 | 81.796 | 730,910 |
| 2024-01-18 | 88.150 | 88.150 | 82.500 | 84.100 | 83.840 | 1,020,771 |
| 2024-01-17 | 88.000 | 88.000 | 83.150 | 83.950 | 83.690 | 1,269,445 |
| 2024-01-16 | 94.000 | 94.000 | 87.150 | 87.300 | 87.030 | 1,851,186 |
| 2024-01-15 | 92.000 | 93.500 | 89.950 | 91.000 | 90.718 | 1,120,701 |
| 2024-01-12 | 91.000 | 91.850 | 88.700 | 91.000 | 90.718 | 1,129,340 |
| 2024-01-11 | 89.900 | 90.550 | 88.200 | 89.400 | 89.123 | 611,230 |
| 2024-01-10 | 88.150 | 88.300 | 83.600 | 88.000 | 87.728 | 5,156,709 |
| 2024-01-09 | 88.900 | 89.900 | 86.300 | 88.300 | 88.027 | 1,061,413 |
| 2024-01-08 | 89.000 | 89.000 | 85.000 | 88.500 | 88.226 | 568,191 |
| 2024-01-05 | 89.900 | 89.900 | 83.950 | 86.050 | 85.784 | 392,221 |
| 2024-01-04 | 86.200 | 89.200 | 85.600 | 85.600 | 85.335 | 616,747 |
| 2024-01-03 | 86.650 | 89.700 | 84.800 | 88.150 | 87.877 | 775,956 |
| 2024-01-02 | 89.850 | 89.856 | 85.400 | 86.700 | 86.432 | 910,774 |
| 2023-12-29 | 89.000 | 89.000 | 87.100 | 89.000 | 88.725 | 618,250 |
| 2023-12-28 | 88.700 | 89.850 | 86.450 | 87.200 | 86.930 | 886,075 |
| 2023-12-27 | 83.900 | 86.500 | 82.450 | 86.500 | 86.232 | 920,697 |
| 2023-12-22 | 83.900 | 83.900 | 79.950 | 82.900 | 82.644 | 285,827 |
| 2023-12-21 | 83.900 | 83.900 | 79.750 | 82.850 | 82.594 | 1,019,049 |
| 2023-12-20 | 80.050 | 85.850 | 79.300 | 81.100 | 80.849 | 1,729,243 |
| 2023-12-19 | 77.750 | 81.500 | 74.900 | 81.000 | 80.749 | 1,975,114 |
| 2023-12-18 | 73.000 | 75.950 | 71.800 | 74.700 | 74.469 | 4,134,055 |
| 2023-12-15 | 78.400 | 78.400 | 71.150 | 72.850 | 72.625 | 5,384,073 |
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.