Helios Underwriting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 138.50 | 151.79 | 138.32 | 149.50 | 132.44 | 69,655 |
| 2024-03-07 | 136.00 | 140.00 | 135.00 | 138.50 | 122.70 | 37,166 |
| 2024-03-06 | 136.00 | 136.90 | 136.00 | 136.00 | 120.48 | 17,360 |
| 2024-03-05 | 135.50 | 137.00 | 135.00 | 136.00 | 120.48 | 49,354 |
| 2024-03-04 | 136.00 | 136.84 | 135.00 | 135.50 | 120.04 | 22,032 |
| 2024-03-01 | 141.50 | 145.00 | 135.00 | 136.00 | 120.48 | 25,545 |
| 2024-02-29 | 141.50 | 141.50 | 141.00 | 141.50 | 125.35 | 7,089 |
| 2024-02-28 | 141.50 | 145.00 | 141.50 | 141.50 | 125.35 | 1,333 |
| 2024-02-27 | 142.50 | 145.00 | 136.00 | 141.50 | 125.35 | 3,951 |
| 2024-02-26 | 142.50 | 145.00 | 142.00 | 142.50 | 126.24 | 31,675 |
| 2024-02-23 | 142.50 | 142.50 | 142.50 | 142.50 | 126.24 | 0 |
| 2024-02-22 | 142.50 | 145.99 | 142.50 | 142.50 | 126.24 | 24,239 |
| 2024-02-21 | 141.00 | 142.50 | 141.00 | 142.50 | 126.24 | 7,200 |
| 2024-02-20 | 141.00 | 141.00 | 140.00 | 141.00 | 124.91 | 313 |
| 2024-02-19 | 141.00 | 142.00 | 140.00 | 141.00 | 124.91 | 220,242 |
| 2024-02-16 | 141.00 | 142.00 | 141.00 | 141.00 | 124.91 | 16,424 |
| 2024-02-15 | 141.00 | 142.00 | 141.00 | 141.00 | 124.91 | 31,437 |
| 2024-02-14 | 139.00 | 139.00 | 139.00 | 139.00 | 123.14 | 27,569 |
| 2024-02-13 | 140.00 | 140.00 | 138.00 | 140.00 | 124.03 | 5,289 |
| 2024-02-12 | 140.00 | 141.50 | 138.25 | 140.00 | 124.03 | 20,326 |
| 2024-02-09 | 140.00 | 142.00 | 138.12 | 140.00 | 124.03 | 11,637 |
| 2024-02-08 | 140.00 | 140.00 | 140.00 | 140.00 | 124.03 | 0 |
| 2024-02-07 | 141.00 | 141.00 | 140.00 | 140.00 | 124.03 | 39,157 |
| 2024-02-06 | 141.50 | 141.50 | 140.00 | 141.50 | 125.35 | 18,000 |
| 2024-02-05 | 143.00 | 143.70 | 140.00 | 142.00 | 125.80 | 39,650 |
| 2024-02-02 | 145.00 | 145.00 | 142.50 | 143.00 | 126.68 | 3,337 |
| 2024-02-01 | 145.00 | 145.00 | 145.00 | 145.00 | 128.45 | 7,398 |
| 2024-01-31 | 145.00 | 146.00 | 145.00 | 146.00 | 129.34 | 2,500 |
| 2024-01-30 | 146.00 | 146.00 | 146.00 | 146.00 | 129.34 | 0 |
| 2024-01-29 | 145.00 | 147.00 | 145.00 | 146.00 | 129.34 | 27,732 |
| 2024-01-26 | 144.00 | 148.00 | 141.60 | 145.00 | 128.45 | 41,476 |
| 2024-01-25 | 145.00 | 145.00 | 145.00 | 145.00 | 128.45 | 51,592 |
| 2024-01-24 | 150.00 | 150.00 | 150.00 | 150.00 | 132.88 | 106,542 |
| 2024-01-23 | 150.00 | 152.00 | 147.20 | 152.00 | 134.66 | 59,074 |
| 2024-01-22 | 150.00 | 150.00 | 150.00 | 150.00 | 132.88 | 186,900 |
| 2024-01-19 | 147.50 | 150.00 | 147.00 | 150.00 | 132.88 | 87,389 |
| 2024-01-18 | 147.50 | 148.00 | 145.00 | 147.50 | 130.67 | 26,979 |
| 2024-01-17 | 147.50 | 148.00 | 147.50 | 147.50 | 130.67 | 2,500 |
| 2024-01-16 | 147.50 | 148.00 | 145.00 | 147.50 | 130.67 | 6,582 |
| 2024-01-15 | 147.50 | 147.50 | 145.00 | 147.50 | 130.67 | 104 |
| 2024-01-12 | 147.50 | 147.50 | 147.50 | 147.50 | 130.67 | 0 |
| 2024-01-11 | 148.00 | 148.00 | 145.00 | 147.50 | 130.67 | 41,052 |
| 2024-01-10 | 150.00 | 150.00 | 145.00 | 150.00 | 132.88 | 137,378 |
| 2024-01-09 | 147.50 | 150.00 | 145.00 | 150.00 | 132.88 | 6,002 |
| 2024-01-08 | 147.50 | 147.50 | 147.50 | 147.50 | 130.67 | 0 |
| 2024-01-05 | 147.50 | 150.00 | 145.00 | 147.50 | 130.67 | 71,184 |
| 2024-01-04 | 147.50 | 147.50 | 147.50 | 147.50 | 130.67 | 0 |
| 2024-01-03 | 151.25 | 151.25 | 147.00 | 147.50 | 130.67 | 154,009 |
| 2024-01-02 | 152.50 | 152.50 | 150.00 | 152.50 | 135.10 | 142,305 |
| 2023-12-29 | 152.50 | 152.50 | 150.00 | 152.50 | 135.10 | 66,000 |
| 2023-12-28 | 152.50 | 154.00 | 150.00 | 152.50 | 135.10 | 69,215 |
| 2023-12-27 | 152.50 | 152.50 | 150.00 | 152.50 | 135.10 | 66,000 |
| 2023-12-22 | 152.50 | 152.50 | 150.00 | 152.50 | 135.10 | 129,248 |
| 2023-12-21 | 153.50 | 155.00 | 148.06 | 152.50 | 135.10 | 214,283 |
| 2023-12-20 | 153.50 | 153.50 | 150.00 | 153.50 | 135.99 | 89,818 |
| 2023-12-19 | 153.50 | 153.50 | 150.00 | 153.50 | 135.99 | 120,916 |
| 2023-12-18 | 153.50 | 157.00 | 147.00 | 153.50 | 135.99 | 25,248 |
| 2023-12-15 | 154.90 | 154.90 | 140.00 | 153.50 | 135.99 | 408,601 |
| 2023-12-14 | 156.50 | 156.50 | 152.00 | 156.50 | 138.64 | 6,262 |
| 2023-12-13 | 158.00 | 158.00 | 153.00 | 158.00 | 139.97 | 16,162 |
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.