Helios Towers Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 133.70 | 133.70 | 121.80 | 125.50 | 125.11 | 738,858 |
| 2022-07-12 | 130.50 | 131.40 | 125.40 | 127.70 | 127.30 | 931,328 |
| 2022-07-11 | 123.10 | 127.90 | 123.10 | 125.50 | 125.11 | 733,118 |
| 2022-07-08 | 128.50 | 131.70 | 126.90 | 128.00 | 127.60 | 529,662 |
| 2022-07-07 | 135.00 | 135.00 | 126.90 | 131.20 | 130.79 | 643,621 |
| 2022-07-06 | 126.90 | 131.90 | 126.10 | 130.60 | 130.20 | 1,042,468 |
| 2022-07-05 | 132.90 | 132.90 | 124.50 | 125.00 | 124.61 | 954,037 |
| 2022-07-04 | 130.10 | 130.10 | 124.90 | 127.40 | 127.01 | 409,374 |
| 2022-07-01 | 115.90 | 128.00 | 115.90 | 128.00 | 127.60 | 1,159,460 |
| 2022-06-30 | 120.30 | 122.40 | 116.50 | 120.90 | 120.53 | 2,050,601 |
| 2022-06-29 | 117.00 | 123.00 | 117.00 | 120.50 | 120.13 | 664,374 |
| 2022-06-28 | 124.20 | 125.50 | 121.30 | 122.60 | 122.22 | 485,989 |
| 2022-06-27 | 125.20 | 126.54 | 121.80 | 122.00 | 121.62 | 1,131,403 |
| 2022-06-24 | 127.10 | 129.80 | 124.30 | 125.80 | 125.41 | 783,945 |
| 2022-06-23 | 128.70 | 128.70 | 120.80 | 125.50 | 125.11 | 886,060 |
| 2022-06-22 | 128.80 | 129.50 | 125.50 | 127.20 | 126.81 | 666,745 |
| 2022-06-21 | 134.50 | 135.03 | 129.10 | 130.00 | 129.60 | 369,799 |
| 2022-06-20 | 132.90 | 134.20 | 128.60 | 133.10 | 132.69 | 2,813,161 |
| 2022-06-17 | 127.60 | 131.40 | 121.00 | 131.40 | 130.99 | 6,021,129 |
| 2022-06-16 | 129.20 | 129.20 | 121.10 | 122.40 | 122.02 | 1,693,188 |
| 2022-06-15 | 128.70 | 128.70 | 121.40 | 127.60 | 127.21 | 1,402,075 |
| 2022-06-14 | 121.00 | 124.40 | 120.10 | 122.70 | 122.32 | 2,060,825 |
| 2022-06-13 | 125.40 | 126.40 | 120.00 | 121.90 | 121.52 | 631,143 |
| 2022-06-10 | 126.90 | 129.40 | 125.50 | 128.30 | 127.90 | 594,991 |
| 2022-06-09 | 120.30 | 126.50 | 120.30 | 126.50 | 126.11 | 718,998 |
| 2022-06-08 | 125.00 | 130.50 | 124.30 | 126.20 | 125.81 | 939,298 |
| 2022-06-07 | 122.50 | 125.42 | 120.40 | 124.90 | 124.51 | 502,348 |
| 2022-06-06 | 117.40 | 125.50 | 116.50 | 125.40 | 125.01 | 2,043,649 |
| 2022-06-01 | 114.30 | 118.00 | 113.60 | 118.00 | 117.63 | 941,074 |
| 2022-05-31 | 114.10 | 115.20 | 111.10 | 113.80 | 113.45 | 1,342,614 |
| 2022-05-30 | 117.60 | 118.00 | 113.50 | 113.90 | 113.55 | 1,295,254 |
| 2022-05-27 | 117.90 | 118.00 | 115.10 | 117.00 | 116.64 | 646,042 |
| 2022-05-26 | 109.20 | 118.00 | 109.20 | 117.10 | 116.74 | 300,498 |
| 2022-05-25 | 106.40 | 112.30 | 106.40 | 111.30 | 110.96 | 1,525,027 |
| 2022-05-24 | 107.90 | 114.30 | 107.30 | 111.70 | 111.35 | 561,915 |
| 2022-05-23 | 110.70 | 113.40 | 105.27 | 110.80 | 110.46 | 1,027,944 |
| 2022-05-20 | 113.60 | 113.60 | 109.60 | 110.20 | 109.86 | 647,383 |
| 2022-05-19 | 113.30 | 115.30 | 110.30 | 110.70 | 110.36 | 530,476 |
| 2022-05-18 | 115.70 | 117.20 | 112.90 | 116.40 | 116.04 | 759,062 |
| 2022-05-17 | 115.60 | 117.80 | 114.00 | 117.30 | 116.94 | 586,886 |
| 2022-05-16 | 116.40 | 116.40 | 110.40 | 115.00 | 114.64 | 2,190,341 |
| 2022-05-13 | 113.20 | 113.40 | 110.10 | 111.30 | 110.96 | 3,182,514 |
| 2022-05-12 | 105.00 | 113.70 | 105.00 | 112.70 | 112.35 | 689,035 |
| 2022-05-11 | 115.80 | 115.80 | 107.90 | 110.00 | 109.66 | 2,515,492 |
| 2022-05-10 | 109.00 | 112.50 | 108.10 | 110.00 | 109.66 | 700,248 |
| 2022-05-09 | 116.80 | 116.80 | 109.30 | 110.10 | 109.76 | 624,272 |
| 2022-05-06 | 113.40 | 114.78 | 108.80 | 111.70 | 111.35 | 883,022 |
| 2022-05-05 | 115.10 | 117.10 | 111.10 | 114.00 | 113.65 | 1,494,164 |
| 2022-05-04 | 110.10 | 113.30 | 109.00 | 110.10 | 109.76 | 1,588,271 |
| 2022-05-03 | 110.80 | 113.80 | 110.43 | 111.20 | 110.86 | 1,434,806 |
| 2022-04-29 | 110.40 | 114.10 | 110.40 | 112.10 | 111.75 | 874,782 |
| 2022-04-28 | 110.00 | 112.10 | 108.70 | 111.50 | 111.16 | 487,457 |
| 2022-04-27 | 115.50 | 115.50 | 109.90 | 110.20 | 109.86 | 981,214 |
| 2022-04-26 | 111.80 | 114.80 | 111.80 | 113.90 | 113.55 | 791,996 |
| 2022-04-25 | 109.90 | 113.20 | 108.40 | 112.70 | 112.35 | 696,359 |
| 2022-04-22 | 112.50 | 114.70 | 110.80 | 111.90 | 111.55 | 636,871 |
| 2022-04-21 | 114.00 | 116.00 | 112.61 | 113.50 | 113.15 | 1,671,131 |
| 2022-04-20 | 117.00 | 117.00 | 115.40 | 115.80 | 115.44 | 284,590 |
| 2022-04-19 | 116.00 | 117.20 | 114.40 | 117.10 | 116.74 | 554,051 |
| 2022-04-14 | 115.20 | 119.10 | 115.20 | 118.00 | 117.63 | 498,809 |
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.