Helios Towers Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 154.00 | 156.60 | 152.60 | 153.20 | 152.73 | 872,312 |
| 2022-01-18 | 149.20 | 155.60 | 149.20 | 154.00 | 153.52 | 407,777 |
| 2022-01-17 | 149.20 | 155.20 | 149.20 | 154.00 | 153.52 | 575,431 |
| 2022-01-14 | 153.00 | 155.00 | 151.20 | 151.80 | 151.33 | 546,310 |
| 2022-01-13 | 155.00 | 156.40 | 152.80 | 152.80 | 152.33 | 518,874 |
| 2022-01-12 | 156.00 | 156.18 | 152.60 | 155.00 | 154.52 | 730,138 |
| 2022-01-11 | 165.20 | 165.20 | 153.60 | 155.00 | 154.52 | 533,990 |
| 2022-01-10 | 162.20 | 163.20 | 157.00 | 157.40 | 156.91 | 897,130 |
| 2022-01-07 | 171.80 | 171.80 | 160.80 | 162.00 | 161.50 | 615,878 |
| 2022-01-06 | 165.20 | 167.80 | 161.00 | 163.80 | 163.29 | 1,825,341 |
| 2022-01-05 | 170.00 | 176.80 | 169.80 | 169.80 | 169.27 | 2,172,181 |
| 2022-01-04 | 173.40 | 175.40 | 172.40 | 175.00 | 174.46 | 3,956,311 |
| 2021-12-31 | 166.80 | 172.20 | 166.56 | 172.00 | 171.47 | 1,178,028 |
| 2021-12-30 | 159.60 | 169.80 | 159.60 | 169.80 | 169.27 | 583,342 |
| 2021-12-29 | 166.40 | 169.40 | 165.20 | 167.80 | 167.28 | 944,732 |
| 2021-12-24 | 168.00 | 168.00 | 162.00 | 166.60 | 166.08 | 233,090 |
| 2021-12-23 | 157.40 | 163.80 | 157.40 | 161.60 | 161.10 | 606,625 |
| 2021-12-22 | 159.20 | 162.20 | 159.20 | 162.20 | 161.70 | 690,933 |
| 2021-12-21 | 166.00 | 166.00 | 158.20 | 160.60 | 160.10 | 609,654 |
| 2021-12-20 | 156.00 | 159.80 | 156.00 | 158.00 | 157.51 | 589,912 |
| 2021-12-17 | 162.60 | 162.60 | 158.60 | 160.00 | 159.50 | 2,346,214 |
| 2021-12-16 | 158.80 | 161.09 | 156.08 | 160.40 | 159.90 | 3,301,760 |
| 2021-12-15 | 156.00 | 159.80 | 155.98 | 157.00 | 156.51 | 1,148,670 |
| 2021-12-14 | 150.20 | 159.80 | 148.60 | 157.40 | 156.91 | 1,667,393 |
| 2021-12-13 | 157.00 | 158.80 | 155.20 | 156.20 | 155.72 | 526,302 |
| 2021-12-10 | 169.20 | 169.20 | 158.00 | 158.00 | 157.51 | 830,763 |
| 2021-12-09 | 170.00 | 170.00 | 161.00 | 162.20 | 161.70 | 714,768 |
| 2021-12-08 | 169.00 | 170.80 | 165.60 | 165.60 | 165.09 | 1,740,026 |
| 2021-12-07 | 168.80 | 168.80 | 161.60 | 168.80 | 168.28 | 1,266,060 |
| 2021-12-06 | 163.00 | 163.00 | 159.40 | 161.60 | 161.10 | 637,495 |
| 2021-12-03 | 158.60 | 161.20 | 156.60 | 156.60 | 156.12 | 762,434 |
| 2021-12-02 | 157.60 | 164.60 | 157.60 | 159.80 | 159.31 | 873,023 |
| 2021-12-01 | 164.60 | 167.00 | 161.60 | 165.40 | 164.89 | 2,052,071 |
| 2021-11-30 | 166.40 | 166.40 | 158.60 | 164.20 | 163.69 | 25,442,359 |
| 2021-11-29 | 159.80 | 169.00 | 159.60 | 168.00 | 167.48 | 2,942,634 |
| 2021-11-26 | 165.40 | 169.00 | 162.20 | 164.00 | 163.49 | 2,430,196 |
| 2021-11-25 | 169.00 | 171.20 | 165.80 | 170.00 | 169.47 | 1,534,286 |
| 2021-11-24 | 169.00 | 169.00 | 163.20 | 166.40 | 165.89 | 1,573,386 |
| 2021-11-23 | 162.40 | 167.00 | 161.60 | 166.00 | 165.49 | 2,359,973 |
| 2021-11-22 | 165.00 | 165.00 | 161.80 | 163.60 | 163.09 | 1,277,412 |
| 2021-11-19 | 158.40 | 163.40 | 157.60 | 159.80 | 159.31 | 11,405,790 |
| 2021-11-18 | 157.60 | 163.60 | 157.40 | 158.20 | 157.71 | 977,946 |
| 2021-11-17 | 155.00 | 158.80 | 155.00 | 158.40 | 157.91 | 1,091,615 |
| 2021-11-16 | 159.40 | 161.40 | 157.80 | 157.80 | 157.31 | 1,183,510 |
| 2021-11-15 | 165.00 | 165.00 | 158.20 | 159.20 | 158.71 | 1,599,038 |
| 2021-11-12 | 156.00 | 163.00 | 154.20 | 161.00 | 160.50 | 2,888,376 |
| 2021-11-11 | 150.00 | 155.20 | 149.99 | 151.00 | 150.53 | 2,281,673 |
| 2021-11-10 | 148.00 | 152.80 | 145.20 | 150.00 | 149.54 | 3,021,083 |
| 2021-11-09 | 150.00 | 150.00 | 146.00 | 147.20 | 146.74 | 639,384 |
| 2021-11-08 | 148.00 | 151.60 | 144.20 | 148.60 | 148.14 | 1,145,507 |
| 2021-11-05 | 152.00 | 152.41 | 146.60 | 149.00 | 148.54 | 644,360 |
| 2021-11-04 | 149.80 | 150.80 | 147.80 | 148.60 | 148.14 | 1,285,224 |
| 2021-11-03 | 152.60 | 152.60 | 149.00 | 149.20 | 148.74 | 875,611 |
| 2021-11-02 | 154.80 | 155.40 | 150.80 | 151.00 | 150.53 | 1,263,602 |
| 2021-11-01 | 152.80 | 157.00 | 152.80 | 155.20 | 154.72 | 1,341,645 |
| 2021-10-29 | 157.00 | 157.40 | 154.00 | 154.40 | 153.92 | 1,823,551 |
| 2021-10-28 | 174.40 | 174.40 | 156.60 | 156.80 | 156.31 | 1,454,374 |
| 2021-10-27 | 165.40 | 168.00 | 165.00 | 166.40 | 165.89 | 588,727 |
| 2021-10-26 | 165.40 | 167.60 | 164.60 | 165.40 | 164.89 | 1,155,581 |
| 2021-10-25 | 169.00 | 169.00 | 164.80 | 165.00 | 164.49 | 741,271 |
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.