Helios Underwriting PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	122.50	125.00	113.00	117.50	104.09	21,147
2023-09-18	122.50	122.50	122.50	122.50	108.52	0
2023-09-15	122.50	122.50	120.00	122.50	108.52	3,356
2023-09-14	125.00	125.00	120.50	125.00	110.74	53
2023-09-13	125.00	125.00	120.50	125.00	110.74	133
2023-09-12	125.00	125.00	120.00	125.00	110.74	5,718
2023-09-11	127.50	129.40	125.00	127.50	112.95	98,267
2023-09-08	127.50	127.50	127.50	127.50	112.95	58,800
2023-09-07	127.50	128.50	127.50	127.50	112.95	119,995
2023-09-06	127.50	127.50	127.50	127.50	112.95	0
2023-09-05	127.50	127.50	127.00	127.50	112.95	60,586
2023-09-04	127.50	129.50	125.91	127.50	112.95	65,682
2023-09-01	127.50	129.00	125.00	127.50	112.95	131,608
2023-08-31	127.50	128.50	127.50	127.50	112.95	162,822
2023-08-30	127.50	129.25	127.50	127.50	112.95	125,800
2023-08-29	127.50	130.00	125.00	127.50	112.95	147,600
2023-08-25	127.50	127.60	127.50	127.50	112.95	69,497
2023-08-24	127.50	129.50	127.50	127.50	112.95	123,837
2023-08-23	127.50	130.00	127.50	127.50	112.95	154,332
2023-08-22	125.00	125.00	125.00	125.00	110.74	0
2023-08-21	122.50	122.50	122.50	122.50	108.52	0
2023-08-18	117.50	125.00	115.00	125.00	110.74	727,652
2023-08-17	120.00	120.00	115.00	117.50	104.09	73,654
2023-08-16	120.00	123.00	117.50	120.00	106.31	171,176
2023-08-15	120.00	125.00	115.00	120.00	106.31	97,933
2023-08-14	130.00	130.00	118.00	120.00	106.31	73,512
2023-08-11	137.50	140.00	130.00	132.50	117.38	29,490
2023-08-10	137.50	137.50	137.50	137.50	121.81	302,812
2023-08-09	137.50	137.50	137.50	137.50	121.81	2,181
2023-08-08	137.50	137.50	133.60	137.50	121.81	2,000
2023-08-07	139.00	145.00	134.44	139.00	123.14	3,234
2023-08-04	142.50	144.10	135.00	140.00	124.03	58,342
2023-08-03	130.00	142.10	130.00	130.00	115.17	78,073
2023-08-02	135.00	140.00	125.00	130.00	115.17	56,156
2023-08-01	155.00	155.00	130.00	135.00	119.60	54,946
2023-07-31	157.50	157.50	157.50	157.50	139.53	0
2023-07-28	157.50	157.50	157.50	157.50	139.53	0
2023-07-27	157.50	157.50	155.00	157.50	139.53	500
2023-07-26	157.50	160.00	155.00	157.50	139.53	30,930
2023-07-25	157.50	160.00	156.25	157.50	139.53	11,928
2023-07-24	160.00	160.00	156.25	157.50	139.53	2,200
2023-07-21	160.00	160.00	157.50	160.00	141.74	12,535
2023-07-20	160.00	160.00	155.00	160.00	141.74	25,857
2023-07-19	163.75	163.75	157.50	160.00	141.74	13,928
2023-07-18	167.50	167.50	160.00	167.50	148.39	3,141
2023-07-17	162.50	170.00	162.00	167.50	148.39	7,451
2023-07-14	162.50	167.00	160.25	162.50	143.96	2,493
2023-07-13	162.50	162.50	155.00	162.50	143.96	90
2023-07-12	162.50	162.50	160.00	162.50	143.96	11,240
2023-07-11	162.50	164.00	162.50	162.50	143.96	603
2023-07-10	160.00	160.00	160.00	160.00	141.74	0
2023-07-07	160.00	160.00	160.00	160.00	141.74	0
2023-07-06	160.00	160.00	160.00	160.00	141.74	0
2023-07-05	160.00	160.00	160.00	160.00	141.74	0
2023-07-04	170.00	172.00	160.00	160.00	141.74	2,375
2023-07-03	170.00	170.00	170.00	170.00	150.60	0
2023-06-30	170.00	170.00	170.00	170.00	150.60	520
2023-06-29	172.50	172.50	172.50	172.50	152.82	0
2023-06-28	172.50	172.50	172.50	172.50	152.82	0
2023-06-27	172.50	173.50	172.50	172.50	152.82	1,000

← NewerPage 14 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.