Helios Underwriting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 173.00 | 174.50 | 162.50 | 168.50 | 154.28 | 136,907 |
| 2024-08-29 | 175.00 | 175.00 | 170.50 | 173.00 | 158.40 | 29,739 |
| 2024-08-28 | 179.50 | 180.00 | 177.00 | 178.50 | 163.43 | 80,509 |
| 2024-08-27 | 179.50 | 182.00 | 179.50 | 179.50 | 164.35 | 9,703 |
| 2024-08-23 | 178.50 | 182.00 | 175.81 | 179.50 | 164.35 | 49,398 |
| 2024-08-22 | 178.50 | 178.50 | 178.50 | 178.50 | 163.43 | 5,000 |
| 2024-08-21 | 177.00 | 177.00 | 177.00 | 177.00 | 162.06 | 300 |
| 2024-08-20 | 177.00 | 177.80 | 172.30 | 177.00 | 162.06 | 12,492 |
| 2024-08-19 | 173.00 | 178.00 | 171.70 | 178.00 | 162.98 | 24,662 |
| 2024-08-16 | 173.30 | 173.30 | 168.30 | 173.00 | 158.40 | 46,072 |
| 2024-08-15 | 172.50 | 174.50 | 171.25 | 173.50 | 158.86 | 13,193 |
| 2024-08-14 | 172.50 | 175.00 | 172.50 | 172.50 | 157.94 | 11,000 |
| 2024-08-13 | 175.00 | 176.89 | 170.00 | 172.50 | 157.94 | 82,097 |
| 2024-08-12 | 175.00 | 178.00 | 170.00 | 175.00 | 160.23 | 41,070 |
| 2024-08-09 | 175.00 | 175.00 | 174.78 | 175.00 | 160.23 | 2,194 |
| 2024-08-08 | 175.00 | 175.00 | 173.00 | 175.00 | 160.23 | 3,000 |
| 2024-08-07 | 175.00 | 175.00 | 173.00 | 175.00 | 160.23 | 3,000 |
| 2024-08-06 | 177.00 | 177.00 | 171.21 | 175.00 | 160.23 | 11,165 |
| 2024-08-05 | 181.00 | 182.00 | 177.00 | 178.50 | 163.43 | 19,280 |
| 2024-08-02 | 176.50 | 182.00 | 173.00 | 181.00 | 165.72 | 49,209 |
| 2024-08-01 | 176.50 | 180.00 | 174.33 | 176.50 | 161.60 | 4,010 |
| 2024-07-31 | 176.50 | 176.50 | 174.28 | 176.50 | 161.60 | 4,922 |
| 2024-07-30 | 175.00 | 180.00 | 174.54 | 176.50 | 161.60 | 7,574 |
| 2024-07-29 | 175.00 | 180.00 | 175.00 | 175.00 | 160.23 | 14,048 |
| 2024-07-26 | 175.00 | 179.80 | 170.00 | 175.00 | 160.23 | 38,548 |
| 2024-07-25 | 175.00 | 175.00 | 172.56 | 175.00 | 160.23 | 1,602 |
| 2024-07-24 | 175.00 | 178.00 | 175.00 | 175.00 | 160.23 | 19,016 |
| 2024-07-23 | 177.50 | 190.00 | 171.00 | 176.00 | 161.14 | 2,518,574 |
| 2024-07-22 | 177.50 | 181.00 | 177.50 | 177.50 | 162.52 | 15,633 |
| 2024-07-19 | 177.50 | 177.50 | 177.50 | 177.50 | 162.52 | 0 |
| 2024-07-18 | 177.00 | 180.79 | 175.20 | 177.50 | 162.52 | 24,694 |
| 2024-07-17 | 174.50 | 179.90 | 174.00 | 177.00 | 162.06 | 109,809 |
| 2024-07-16 | 172.50 | 175.00 | 171.10 | 174.50 | 159.77 | 83,638 |
| 2024-07-15 | 176.50 | 180.00 | 172.50 | 172.50 | 157.94 | 47,810 |
| 2024-07-12 | 176.50 | 185.00 | 175.70 | 176.50 | 161.60 | 234,584 |
| 2024-07-11 | 181.00 | 185.00 | 175.00 | 176.50 | 161.60 | 34,801 |
| 2024-07-10 | 174.60 | 185.00 | 174.60 | 181.00 | 165.72 | 19,598 |
| 2024-07-09 | 169.76 | 175.00 | 169.76 | 172.50 | 157.94 | 73,234 |
| 2024-07-08 | 170.00 | 173.50 | 167.00 | 167.50 | 153.36 | 119,908 |
| 2024-07-05 | 170.00 | 171.90 | 170.00 | 171.00 | 156.57 | 15,863 |
| 2024-07-04 | 168.50 | 169.95 | 166.00 | 168.50 | 154.28 | 101,563 |
| 2024-07-03 | 170.03 | 170.03 | 168.00 | 168.50 | 154.28 | 34,668 |
| 2024-07-02 | 172.50 | 173.00 | 169.71 | 170.00 | 155.65 | 28,170 |
| 2024-07-01 | 171.50 | 175.49 | 170.00 | 172.50 | 157.94 | 38,578 |
| 2024-06-28 | 172.50 | 173.00 | 168.50 | 171.50 | 157.02 | 293,107 |
| 2024-06-27 | 168.00 | 170.00 | 168.00 | 170.00 | 155.65 | 28,649 |
| 2024-06-26 | 167.00 | 170.00 | 164.33 | 167.50 | 153.36 | 23,230 |
| 2024-06-25 | 166.50 | 168.00 | 164.00 | 167.00 | 152.90 | 26,200 |
| 2024-06-24 | 166.50 | 170.00 | 166.50 | 166.50 | 152.45 | 30,594 |
| 2024-06-21 | 164.95 | 168.37 | 164.95 | 166.50 | 152.45 | 33,413 |
| 2024-06-20 | 165.00 | 166.00 | 160.00 | 164.50 | 150.61 | 41,449 |
| 2024-06-19 | 160.00 | 170.00 | 160.00 | 165.00 | 151.07 | 40,666 |
| 2024-06-18 | 165.00 | 165.00 | 156.00 | 160.00 | 146.49 | 72,676 |
| 2024-06-17 | 172.50 | 174.45 | 165.00 | 165.00 | 151.07 | 27,843 |
| 2024-06-14 | 173.50 | 177.00 | 170.00 | 172.50 | 157.94 | 90,031 |
| 2024-06-13 | 180.00 | 180.00 | 173.50 | 173.50 | 158.86 | 22,629 |
| 2024-06-12 | 181.50 | 185.00 | 181.50 | 181.50 | 166.18 | 42 |
| 2024-06-11 | 182.50 | 185.00 | 178.00 | 181.50 | 166.18 | 15,743 |
| 2024-06-10 | 186.00 | 188.00 | 180.00 | 182.50 | 167.10 | 57,739 |
| 2024-06-07 | 186.00 | 190.00 | 182.00 | 186.00 | 170.30 | 96,970 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1000 GBP |
| 2025-06-12 | 0.1000 GBP |
| 2024-06-06 | 0.0600 GBP |
| 2023-06-08 | 0.0300 GBP |
| 2022-06-23 | 0.0300 GBP |
| 2021-06-24 | 0.0300 GBP |
| 2019-07-18 | 0.0303 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.