Helios Towers Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 99.000 | 99.276 | 94.900 | 96.800 | 96.501 | 892,619 |
| 2024-11-22 | 95.000 | 96.300 | 94.000 | 96.300 | 96.002 | 1,385,849 |
| 2024-11-21 | 96.300 | 98.600 | 93.500 | 95.000 | 94.706 | 3,111,170 |
| 2024-11-20 | 96.200 | 100.80 | 93.100 | 96.400 | 96.102 | 4,063,675 |
| 2024-11-19 | 102.80 | 105.60 | 100.80 | 101.40 | 101.09 | 485,391 |
| 2024-11-18 | 106.20 | 106.26 | 103.20 | 104.40 | 104.08 | 635,271 |
| 2024-11-15 | 106.20 | 112.80 | 105.80 | 106.20 | 105.87 | 517,214 |
| 2024-11-14 | 106.60 | 107.60 | 104.80 | 107.60 | 107.27 | 516,212 |
| 2024-11-13 | 107.00 | 108.60 | 105.20 | 105.40 | 105.07 | 1,133,306 |
| 2024-11-12 | 112.40 | 112.61 | 106.60 | 106.60 | 106.27 | 748,441 |
| 2024-11-11 | 110.00 | 114.40 | 110.00 | 112.80 | 112.45 | 1,520,579 |
| 2024-11-08 | 106.40 | 109.20 | 105.20 | 109.00 | 108.66 | 526,997 |
| 2024-11-07 | 107.00 | 108.80 | 102.80 | 106.20 | 105.87 | 1,110,473 |
| 2024-11-06 | 112.00 | 112.80 | 108.11 | 108.60 | 108.26 | 971,479 |
| 2024-11-05 | 110.00 | 112.20 | 109.60 | 109.80 | 109.46 | 886,467 |
| 2024-11-04 | 112.40 | 112.80 | 109.00 | 109.60 | 109.26 | 678,040 |
| 2024-11-01 | 106.00 | 110.80 | 106.00 | 110.40 | 110.06 | 1,689,473 |
| 2024-10-31 | 107.80 | 108.20 | 105.20 | 106.40 | 106.07 | 1,419,893 |
| 2024-10-30 | 109.20 | 111.00 | 108.00 | 108.20 | 107.87 | 1,035,847 |
| 2024-10-29 | 109.40 | 114.80 | 108.80 | 109.40 | 109.06 | 973,644 |
| 2024-10-28 | 109.40 | 114.00 | 109.40 | 112.40 | 112.05 | 633,880 |
| 2024-10-25 | 113.80 | 113.80 | 109.60 | 112.80 | 112.45 | 486,281 |
| 2024-10-24 | 105.00 | 112.00 | 105.00 | 111.40 | 111.06 | 636,758 |
| 2024-10-23 | 108.00 | 110.80 | 108.00 | 110.40 | 110.06 | 506,694 |
| 2024-10-22 | 105.40 | 110.00 | 105.40 | 109.80 | 109.46 | 581,850 |
| 2024-10-21 | 117.60 | 117.60 | 109.80 | 110.20 | 109.86 | 372,528 |
| 2024-10-18 | 112.00 | 112.40 | 109.80 | 112.00 | 111.65 | 651,779 |
| 2024-10-17 | 115.80 | 115.80 | 110.00 | 110.00 | 109.66 | 935,902 |
| 2024-10-16 | 110.00 | 110.80 | 108.00 | 110.40 | 110.06 | 625,974 |
| 2024-10-15 | 110.00 | 110.00 | 107.40 | 107.80 | 107.47 | 693,244 |
| 2024-10-14 | 104.60 | 109.00 | 104.60 | 109.00 | 108.66 | 363,524 |
| 2024-10-11 | 106.20 | 108.40 | 105.57 | 108.20 | 107.87 | 1,336,020 |
| 2024-10-10 | 110.00 | 110.00 | 106.40 | 108.00 | 107.67 | 886,982 |
| 2024-10-09 | 107.20 | 109.60 | 107.00 | 108.00 | 107.67 | 1,995,475 |
| 2024-10-08 | 110.40 | 110.40 | 107.80 | 109.00 | 108.66 | 543,544 |
| 2024-10-07 | 113.40 | 113.40 | 108.65 | 110.40 | 110.06 | 503,676 |
| 2024-10-04 | 110.20 | 114.40 | 110.20 | 111.80 | 111.45 | 405,297 |
| 2024-10-03 | 107.20 | 111.00 | 107.20 | 110.40 | 110.06 | 463,744 |
| 2024-10-02 | 112.40 | 113.80 | 109.00 | 109.00 | 108.66 | 1,230,232 |
| 2024-10-01 | 113.00 | 115.40 | 112.80 | 113.80 | 113.45 | 441,888 |
| 2024-09-30 | 115.20 | 115.60 | 113.40 | 114.60 | 114.25 | 942,474 |
| 2024-09-27 | 116.20 | 118.80 | 114.60 | 115.20 | 114.84 | 623,078 |
| 2024-09-26 | 115.00 | 120.40 | 115.00 | 116.20 | 115.84 | 623,478 |
| 2024-09-25 | 111.40 | 115.60 | 111.40 | 115.60 | 115.24 | 530,837 |
| 2024-09-24 | 115.00 | 115.00 | 111.10 | 113.00 | 112.65 | 1,904,425 |
| 2024-09-23 | 112.80 | 113.20 | 111.20 | 111.80 | 111.45 | 6,262,248 |
| 2024-09-20 | 110.60 | 112.00 | 109.45 | 112.00 | 111.65 | 12,577,880 |
| 2024-09-19 | 112.20 | 113.40 | 111.20 | 111.40 | 111.06 | 1,129,254 |
| 2024-09-18 | 111.80 | 114.80 | 110.40 | 112.00 | 111.65 | 723,187 |
| 2024-09-17 | 114.00 | 114.80 | 110.60 | 111.40 | 111.06 | 1,439,223 |
| 2024-09-16 | 111.80 | 113.40 | 111.60 | 112.00 | 111.65 | 612,589 |
| 2024-09-13 | 115.00 | 115.00 | 110.80 | 111.80 | 111.45 | 449,439 |
| 2024-09-12 | 110.80 | 114.80 | 110.60 | 110.60 | 110.26 | 460,853 |
| 2024-09-11 | 111.80 | 114.80 | 110.80 | 111.00 | 110.66 | 576,392 |
| 2024-09-10 | 114.00 | 114.00 | 110.20 | 111.80 | 111.45 | 515,310 |
| 2024-09-09 | 109.40 | 111.40 | 109.20 | 110.40 | 110.06 | 429,630 |
| 2024-09-06 | 117.20 | 117.20 | 106.60 | 109.60 | 109.26 | 1,012,566 |
| 2024-09-05 | 111.00 | 112.80 | 111.00 | 112.40 | 112.05 | 518,757 |
| 2024-09-04 | 110.20 | 113.00 | 108.80 | 113.00 | 112.65 | 936,740 |
| 2024-09-03 | 110.20 | 115.60 | 109.80 | 112.00 | 111.65 | 858,338 |
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.