Helios Underwriting PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	158.00	158.00	153.00	158.00	139.97	11,150
2023-12-11	158.00	163.00	153.50	158.00	139.97	6,257
2023-12-08	156.50	160.00	140.00	156.50	138.64	228,833
2023-12-07	156.50	156.50	153.00	156.50	138.64	45,000
2023-12-06	156.50	156.50	153.00	156.50	138.64	45,000
2023-12-05	156.50	159.00	153.00	156.50	138.64	75,010
2023-12-04	156.50	160.00	153.00	156.50	138.64	74,548
2023-12-01	156.50	157.00	153.00	156.50	138.64	76,457
2023-11-30	156.50	156.50	153.00	156.50	138.64	74,764
2023-11-29	156.50	156.50	153.00	156.50	138.64	73,927
2023-11-28	156.50	158.00	153.00	156.50	138.64	229,144
2023-11-27	156.50	156.50	153.00	156.50	138.64	152,087
2023-11-24	156.50	158.00	153.00	156.50	138.64	85,276
2023-11-23	156.50	156.50	153.00	156.50	138.64	68,946
2023-11-22	156.50	157.00	156.50	156.50	138.64	4,000
2023-11-21	156.50	160.00	153.00	156.50	138.64	22,500
2023-11-20	156.50	156.50	156.50	156.50	138.64	0
2023-11-17	156.50	160.00	156.50	156.50	138.64	220,008
2023-11-16	156.50	156.50	156.50	156.50	138.64	0
2023-11-15	158.00	162.00	156.50	156.50	138.64	889
2023-11-14	156.50	159.30	153.00	158.00	139.97	2,254
2023-11-13	159.00	162.20	153.00	156.50	138.64	4,804
2023-11-10	159.00	159.00	159.00	159.00	140.86	0
2023-11-09	159.00	163.00	155.80	159.00	140.86	15,488
2023-11-08	155.00	159.00	155.00	159.00	140.86	15,829
2023-11-07	153.00	153.60	150.00	153.00	135.54	412,000
2023-11-06	153.00	154.20	151.98	153.00	135.54	143,997
2023-11-03	153.00	154.20	153.00	153.00	135.54	66,824
2023-11-02	153.00	154.20	153.00	153.00	135.54	216,000
2023-11-01	153.00	153.00	150.00	153.00	135.54	8,348
2023-10-31	153.00	156.00	151.80	153.00	135.54	3,318
2023-10-30	153.00	156.00	150.18	153.00	135.54	26,282
2023-10-27	153.00	162.00	151.80	153.00	135.54	15,386
2023-10-26	150.50	155.00	150.00	153.00	135.54	43,602
2023-10-25	148.00	150.50	148.00	150.50	133.33	11,882
2023-10-24	145.00	148.00	143.15	145.50	128.90	17,031
2023-10-23	144.00	148.00	142.40	145.00	128.45	6,176
2023-10-20	143.00	147.84	141.10	144.00	127.57	2,741
2023-10-19	143.00	145.14	141.00	143.00	126.68	6,391
2023-10-18	141.00	143.00	141.00	143.00	126.68	8,745
2023-10-17	136.50	136.50	136.50	136.50	120.92	0
2023-10-16	138.00	139.79	136.50	136.50	120.92	2,819
2023-10-13	138.00	142.70	135.00	138.00	122.25	3,324
2023-10-12	138.00	143.00	133.30	138.00	122.25	11,450
2023-10-11	135.00	138.00	130.30	138.00	122.25	123,815
2023-10-10	135.00	135.00	130.30	135.00	119.60	1,000
2023-10-09	129.00	129.34	128.06	129.00	114.28	5,441
2023-10-06	127.00	132.00	127.00	129.00	114.28	170,264
2023-10-05	122.00	122.00	122.00	122.00	108.08	0
2023-10-04	120.00	127.00	119.70	122.00	108.08	14,000
2023-10-03	115.00	120.00	114.00	120.00	106.31	842,373
2023-10-02	125.00	125.00	112.00	115.00	101.88	7,563
2023-09-29	125.00	126.00	125.00	125.00	110.74	6,180
2023-09-28	125.00	130.00	122.00	125.00	110.74	23,325
2023-09-27	117.50	117.50	117.50	117.50	104.09	0
2023-09-26	117.50	117.50	115.00	117.50	104.09	3,480
2023-09-25	117.50	117.50	115.50	117.50	104.09	774
2023-09-22	117.50	119.50	115.00	117.50	104.09	6,240
2023-09-21	117.50	124.00	117.50	117.50	104.09	30,832
2023-09-20	117.50	120.00	117.50	117.50	104.09	53,362

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.