Helios Underwriting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 182.50 | 190.60 | 182.50 | 186.00 | 170.30 | 120,437 |
| 2024-06-05 | 169.50 | 199.00 | 168.50 | 185.00 | 163.89 | 225,930 |
| 2024-06-04 | 171.00 | 172.00 | 171.00 | 171.00 | 151.49 | 500 |
| 2024-06-03 | 173.50 | 175.00 | 168.00 | 171.00 | 151.49 | 5,298 |
| 2024-05-31 | 175.00 | 175.00 | 170.00 | 173.50 | 153.70 | 57,836 |
| 2024-05-30 | 167.50 | 178.00 | 165.00 | 175.00 | 155.03 | 78,371 |
| 2024-05-29 | 167.50 | 170.00 | 167.50 | 167.50 | 148.39 | 26,500 |
| 2024-05-28 | 166.00 | 170.00 | 166.00 | 167.50 | 148.39 | 28,374 |
| 2024-05-24 | 165.00 | 170.00 | 160.27 | 165.00 | 146.17 | 3,481 |
| 2024-05-23 | 167.50 | 169.00 | 165.00 | 165.00 | 146.17 | 15,610 |
| 2024-05-22 | 167.50 | 169.50 | 165.15 | 167.50 | 148.39 | 18,180 |
| 2024-05-21 | 167.50 | 170.00 | 165.00 | 167.50 | 148.39 | 128,334 |
| 2024-05-20 | 168.00 | 168.00 | 168.00 | 168.00 | 148.83 | 8,138 |
| 2024-05-17 | 167.50 | 168.24 | 165.00 | 167.50 | 148.39 | 12,720 |
| 2024-05-16 | 167.50 | 168.00 | 166.50 | 167.50 | 148.39 | 7,214 |
| 2024-05-15 | 167.50 | 167.50 | 166.50 | 167.50 | 148.39 | 7,395 |
| 2024-05-14 | 167.50 | 168.60 | 165.00 | 167.50 | 148.39 | 26,562 |
| 2024-05-13 | 165.00 | 169.00 | 165.00 | 167.50 | 148.39 | 6,664 |
| 2024-05-10 | 168.50 | 169.00 | 165.00 | 165.00 | 146.17 | 9,316 |
| 2024-05-09 | 170.00 | 170.00 | 168.50 | 168.50 | 149.27 | 13,650 |
| 2024-05-08 | 166.00 | 178.00 | 166.00 | 170.00 | 150.60 | 104,093 |
| 2024-05-07 | 165.00 | 166.00 | 160.00 | 165.00 | 146.17 | 4,256 |
| 2024-05-03 | 170.00 | 175.00 | 160.00 | 165.00 | 146.17 | 24,192 |
| 2024-05-02 | 175.00 | 175.50 | 169.60 | 170.00 | 150.60 | 31,397 |
| 2024-05-01 | 175.00 | 179.00 | 172.00 | 179.00 | 158.58 | 1,460 |
| 2024-04-30 | 170.00 | 179.00 | 170.00 | 179.00 | 158.58 | 4,500 |
| 2024-04-29 | 167.50 | 168.80 | 167.50 | 167.50 | 148.39 | 972 |
| 2024-04-26 | 161.00 | 170.00 | 161.00 | 167.50 | 148.39 | 17,928 |
| 2024-04-25 | 155.00 | 155.00 | 150.00 | 155.00 | 137.31 | 33,691 |
| 2024-04-24 | 155.00 | 160.00 | 155.00 | 155.00 | 137.31 | 6,997 |
| 2024-04-23 | 155.00 | 155.00 | 155.00 | 155.00 | 137.31 | 3,927 |
| 2024-04-22 | 160.18 | 160.18 | 155.00 | 155.00 | 137.31 | 5,948 |
| 2024-04-19 | 162.50 | 163.00 | 161.00 | 162.50 | 143.96 | 3,249 |
| 2024-04-18 | 162.50 | 164.00 | 161.00 | 162.50 | 143.96 | 3,794 |
| 2024-04-17 | 162.50 | 162.50 | 162.50 | 162.50 | 143.96 | 0 |
| 2024-04-16 | 163.50 | 163.50 | 160.00 | 162.50 | 143.96 | 23,283 |
| 2024-04-15 | 165.00 | 167.00 | 160.00 | 165.00 | 146.17 | 4,825 |
| 2024-04-12 | 165.00 | 165.00 | 160.30 | 165.00 | 146.17 | 26,288 |
| 2024-04-11 | 172.00 | 172.00 | 162.00 | 166.00 | 147.06 | 3,313 |
| 2024-04-10 | 175.00 | 175.00 | 175.00 | 175.00 | 155.03 | 0 |
| 2024-04-09 | 176.00 | 176.00 | 172.00 | 176.00 | 155.92 | 12,400 |
| 2024-04-08 | 177.50 | 179.60 | 172.00 | 176.00 | 155.92 | 67,813 |
| 2024-04-05 | 177.50 | 177.50 | 177.50 | 177.50 | 157.25 | 0 |
| 2024-04-04 | 181.00 | 181.00 | 175.00 | 177.50 | 157.25 | 19,266 |
| 2024-04-03 | 180.80 | 180.80 | 177.29 | 178.00 | 157.69 | 44,758 |
| 2024-04-02 | 180.00 | 184.88 | 178.00 | 181.50 | 160.79 | 46,452 |
| 2024-03-28 | 182.50 | 185.00 | 176.00 | 180.00 | 159.46 | 9,420 |
| 2024-03-27 | 182.50 | 185.00 | 182.50 | 182.50 | 161.68 | 38,820 |
| 2024-03-26 | 180.00 | 185.00 | 175.00 | 180.00 | 159.46 | 141,200 |
| 2024-03-25 | 178.50 | 180.00 | 177.00 | 180.00 | 159.46 | 16,858 |
| 2024-03-22 | 178.50 | 178.84 | 177.00 | 178.50 | 158.13 | 109,966 |
| 2024-03-21 | 178.50 | 179.00 | 175.00 | 177.50 | 157.25 | 16,505 |
| 2024-03-20 | 178.50 | 179.00 | 178.50 | 178.50 | 158.13 | 10 |
| 2024-03-19 | 177.50 | 179.98 | 175.83 | 177.50 | 157.25 | 2,337 |
| 2024-03-18 | 176.00 | 180.00 | 174.40 | 178.50 | 158.13 | 6,478 |
| 2024-03-15 | 176.00 | 178.00 | 176.00 | 176.00 | 155.92 | 5,451 |
| 2024-03-14 | 171.50 | 175.75 | 170.00 | 172.00 | 152.37 | 38,872 |
| 2024-03-13 | 172.50 | 175.00 | 166.00 | 174.00 | 154.15 | 103,799 |
| 2024-03-12 | 162.50 | 184.00 | 162.50 | 172.50 | 152.82 | 110,063 |
| 2024-03-11 | 150.00 | 165.00 | 150.00 | 162.50 | 143.96 | 110,281 |
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.