Helios Towers Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 103.50 | 108.60 | 103.50 | 106.30 | 105.97 | 1,081,561 |
| 2022-10-07 | 115.80 | 115.80 | 108.50 | 108.60 | 108.26 | 847,568 |
| 2022-10-06 | 117.00 | 117.00 | 108.80 | 111.70 | 111.35 | 1,575,564 |
| 2022-10-05 | 111.00 | 115.30 | 109.90 | 112.10 | 111.75 | 1,021,242 |
| 2022-10-04 | 116.00 | 116.20 | 112.80 | 115.00 | 114.64 | 1,206,642 |
| 2022-10-03 | 111.90 | 113.00 | 107.90 | 112.00 | 111.65 | 1,377,653 |
| 2022-09-30 | 104.00 | 112.90 | 104.00 | 112.90 | 112.55 | 1,797,621 |
| 2022-09-29 | 110.40 | 110.40 | 105.80 | 108.70 | 108.36 | 717,381 |
| 2022-09-28 | 109.20 | 110.40 | 104.00 | 110.00 | 109.66 | 886,497 |
| 2022-09-27 | 112.00 | 114.70 | 110.30 | 110.30 | 109.96 | 650,191 |
| 2022-09-26 | 118.80 | 121.40 | 112.50 | 112.50 | 112.15 | 630,873 |
| 2022-09-23 | 121.80 | 121.80 | 118.20 | 121.00 | 120.63 | 2,206,089 |
| 2022-09-22 | 127.70 | 127.70 | 120.90 | 121.20 | 120.83 | 200,326 |
| 2022-09-21 | 126.90 | 128.70 | 125.70 | 128.20 | 127.80 | 1,474,440 |
| 2022-09-20 | 126.30 | 127.60 | 123.70 | 126.80 | 126.41 | 422,253 |
| 2022-09-16 | 125.00 | 126.70 | 122.40 | 126.70 | 126.31 | 2,756,253 |
| 2022-09-15 | 123.70 | 127.20 | 122.30 | 124.60 | 124.21 | 876,398 |
| 2022-09-14 | 121.60 | 123.20 | 116.67 | 122.30 | 121.92 | 412,755 |
| 2022-09-13 | 124.30 | 125.00 | 120.90 | 121.80 | 121.42 | 690,198 |
| 2022-09-12 | 119.00 | 123.00 | 118.10 | 122.30 | 121.92 | 583,610 |
| 2022-09-09 | 111.70 | 118.60 | 111.70 | 118.30 | 117.93 | 706,964 |
| 2022-09-08 | 116.00 | 116.00 | 111.20 | 113.80 | 113.45 | 582,519 |
| 2022-09-07 | 112.00 | 113.90 | 111.60 | 112.90 | 112.55 | 427,860 |
| 2022-09-06 | 114.60 | 117.10 | 113.40 | 113.40 | 113.05 | 640,814 |
| 2022-09-05 | 116.00 | 116.00 | 110.00 | 114.30 | 113.95 | 587,278 |
| 2022-09-02 | 116.50 | 120.50 | 113.90 | 116.20 | 115.84 | 419,122 |
| 2022-09-01 | 121.80 | 123.50 | 115.50 | 116.50 | 116.14 | 453,922 |
| 2022-08-31 | 122.80 | 128.10 | 121.90 | 124.20 | 123.82 | 660,305 |
| 2022-08-30 | 131.00 | 131.60 | 126.80 | 127.00 | 126.61 | 507,178 |
| 2022-08-26 | 120.70 | 127.70 | 120.70 | 125.10 | 124.71 | 440,761 |
| 2022-08-25 | 131.20 | 132.60 | 126.70 | 127.80 | 127.40 | 453,946 |
| 2022-08-24 | 126.60 | 133.60 | 126.60 | 132.00 | 131.59 | 371,697 |
| 2022-08-23 | 128.00 | 134.10 | 128.00 | 133.20 | 132.79 | 1,140,816 |
| 2022-08-22 | 139.00 | 139.97 | 132.50 | 132.50 | 132.09 | 412,845 |
| 2022-08-19 | 138.00 | 142.00 | 135.90 | 137.00 | 136.58 | 1,003,829 |
| 2022-08-18 | 137.30 | 145.67 | 136.30 | 138.60 | 138.17 | 527,574 |
| 2022-08-17 | 142.50 | 142.50 | 134.40 | 135.10 | 134.68 | 355,882 |
| 2022-08-16 | 133.00 | 141.50 | 133.00 | 140.70 | 140.26 | 235,614 |
| 2022-08-15 | 148.20 | 148.20 | 138.80 | 139.60 | 139.17 | 171,834 |
| 2022-08-12 | 141.00 | 142.00 | 139.70 | 140.40 | 139.97 | 212,400 |
| 2022-08-11 | 139.30 | 141.55 | 137.40 | 140.70 | 140.26 | 577,325 |
| 2022-08-10 | 135.60 | 141.30 | 134.70 | 139.70 | 139.27 | 720,855 |
| 2022-08-09 | 138.80 | 141.90 | 134.80 | 135.60 | 135.18 | 256,316 |
| 2022-08-08 | 139.40 | 141.00 | 135.30 | 136.20 | 135.78 | 306,685 |
| 2022-08-05 | 139.10 | 141.20 | 134.96 | 137.90 | 137.47 | 314,542 |
| 2022-08-04 | 138.30 | 139.20 | 129.64 | 138.90 | 138.47 | 261,835 |
| 2022-08-03 | 139.60 | 142.50 | 138.10 | 139.90 | 139.47 | 403,153 |
| 2022-08-02 | 140.50 | 145.90 | 138.20 | 139.00 | 138.57 | 644,245 |
| 2022-08-01 | 146.80 | 146.80 | 142.80 | 143.50 | 143.06 | 1,051,272 |
| 2022-07-29 | 141.00 | 146.80 | 141.00 | 144.30 | 143.85 | 1,898,974 |
| 2022-07-28 | 142.00 | 142.00 | 134.20 | 140.70 | 140.26 | 1,107,107 |
| 2022-07-27 | 141.40 | 142.50 | 135.40 | 135.60 | 135.18 | 406,385 |
| 2022-07-26 | 138.30 | 140.50 | 136.20 | 139.40 | 138.97 | 781,374 |
| 2022-07-25 | 127.60 | 137.30 | 127.60 | 137.30 | 136.88 | 967,075 |
| 2022-07-22 | 131.10 | 135.70 | 129.70 | 134.70 | 134.28 | 628,539 |
| 2022-07-21 | 131.10 | 136.92 | 131.10 | 132.00 | 131.59 | 923,811 |
| 2022-07-20 | 123.50 | 132.00 | 123.50 | 131.50 | 131.09 | 646,066 |
| 2022-07-19 | 128.50 | 130.30 | 126.70 | 129.20 | 128.80 | 808,927 |
| 2022-07-18 | 126.70 | 128.20 | 125.90 | 127.00 | 126.61 | 311,119 |
| 2022-07-15 | 129.20 | 129.20 | 124.40 | 125.40 | 125.01 | 531,134 |
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.