Helios Towers Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	80.600	80.770	77.600	78.750	78.506	1,832,736
2023-09-20	83.800	83.800	80.500	80.800	80.550	737,417
2023-09-19	82.250	83.150	80.700	80.700	80.450	1,138,247
2023-09-18	83.600	85.400	80.500	83.150	82.893	4,402,145
2023-09-15	89.000	90.450	81.300	81.300	81.048	9,831,937
2023-09-14	90.050	90.500	87.413	89.000	88.725	1,291,585
2023-09-13	89.250	90.399	86.550	87.800	87.528	622,346
2023-09-12	90.700	92.500	90.050	91.150	90.868	957,373
2023-09-11	88.200	91.350	86.200	89.750	89.472	266,474
2023-09-08	87.950	89.400	87.400	88.150	87.877	213,462
2023-09-07	91.200	91.650	87.400	87.400	87.130	526,847
2023-09-06	89.550	90.200	87.300	87.700	87.429	274,164
2023-09-05	87.300	89.500	87.300	89.000	88.725	173,881
2023-09-04	90.000	90.500	87.871	88.950	88.675	315,321
2023-09-01	89.650	92.800	89.450	89.450	89.173	180,353
2023-08-31	90.950	92.850	89.100	91.150	90.868	1,093,658
2023-08-30	92.350	92.350	89.000	90.050	89.771	420,081
2023-08-29	88.600	90.600	87.000	89.000	88.725	522,750
2023-08-25	84.550	87.500	84.550	86.600	86.332	354,455
2023-08-24	89.350	89.350	86.000	87.250	86.980	628,690
2023-08-23	87.450	89.850	86.000	87.800	87.528	672,526
2023-08-22	84.250	86.900	83.950	85.700	85.435	542,564
2023-08-21	82.850	85.500	82.850	83.850	83.591	662,303
2023-08-18	84.900	86.510	83.400	84.850	84.588	1,030,015
2023-08-17	81.650	86.100	81.650	84.850	84.588	684,764
2023-08-16	81.300	86.050	81.300	85.050	84.787	602,904
2023-08-15	81.500	86.000	81.200	85.350	85.086	373,918
2023-08-14	85.000	87.850	81.400	83.150	82.893	389,826
2023-08-11	82.500	84.843	79.700	83.150	82.893	560,927
2023-08-10	81.850	87.350	80.200	82.000	81.746	713,944
2023-08-09	85.000	85.000	80.000	82.150	81.896	732,724
2023-08-08	85.250	86.000	81.700	83.100	82.843	1,263,422
2023-08-07	90.000	90.000	85.750	86.000	85.734	692,360
2023-08-04	85.000	91.500	85.000	87.350	87.080	940,270
2023-08-03	85.000	92.950	85.000	89.050	88.775	846,173
2023-08-02	87.000	87.450	83.200	84.000	83.740	1,076,879
2023-08-01	90.250	93.467	86.550	87.000	86.731	743,908
2023-07-31	93.500	93.750	90.450	90.450	90.170	601,802
2023-07-28	93.750	101.00	93.450	93.450	93.161	863,331
2023-07-27	93.450	97.550	93.450	95.800	95.504	503,937
2023-07-26	92.650	98.200	92.650	95.000	94.706	257,330
2023-07-25	97.950	97.950	92.500	94.700	94.407	358,332
2023-07-24	95.900	97.367	94.350	95.000	94.706	606,910
2023-07-21	95.150	97.008	94.400	95.100	94.806	1,361,801
2023-07-20	90.950	98.200	90.057	95.600	95.304	1,472,028
2023-07-19	87.100	97.650	87.100	96.050	95.753	1,772,261
2023-07-18	89.000	89.000	85.250	87.050	86.781	687,960
2023-07-17	87.650	92.300	85.462	85.900	85.634	499,837
2023-07-14	89.350	90.300	88.250	89.300	89.024	428,253
2023-07-13	91.550	91.550	89.700	90.700	90.419	437,508
2023-07-12	90.200	94.400	87.300	91.750	91.466	563,335
2023-07-11	86.300	88.450	86.300	88.450	88.176	365,221
2023-07-10	85.750	88.100	85.750	87.250	86.980	584,555
2023-07-07	87.450	93.800	85.000	86.950	86.681	574,057
2023-07-06	86.900	90.700	86.450	86.450	86.183	822,307
2023-07-05	87.400	90.526	87.100	88.700	88.426	673,180
2023-07-04	88.250	95.200	86.500	90.200	89.921	827,167
2023-07-03	95.500	95.500	88.900	89.600	89.323	952,613
2023-06-30	92.000	93.600	91.141	93.100	92.812	1,400,654
2023-06-29	92.000	92.000	89.650	91.600	91.317	449,523

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.