Helios Underwriting PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	172.50	172.50	172.50	172.50	152.82	0
2023-06-23	175.00	177.78	170.00	172.50	152.82	14,200
2023-06-22	175.00	175.00	175.00	175.00	155.03	0
2023-06-21	175.00	175.00	175.00	175.00	155.03	0
2023-06-20	175.00	175.00	175.00	175.00	155.03	0
2023-06-19	175.00	175.00	175.00	175.00	155.03	0
2023-06-16	175.00	176.63	175.00	175.00	155.03	2,000
2023-06-15	175.00	175.00	175.00	175.00	155.03	0
2023-06-14	175.00	175.00	172.00	175.00	155.03	18,374
2023-06-13	175.00	175.00	170.00	175.00	155.03	18
2023-06-12	175.00	175.00	175.00	175.00	155.03	507
2023-06-09	175.00	177.00	175.00	175.00	155.03	2,255
2023-06-08	177.00	177.00	175.00	175.00	155.03	7,824
2023-06-07	175.00	177.50	170.00	172.00	149.72	22,106
2023-06-06	175.00	180.00	170.00	172.00	149.72	344,902
2023-06-05	175.00	180.00	175.00	175.00	152.33	41
2023-06-02	175.00	180.00	175.00	175.00	152.33	15,553
2023-06-01	170.00	175.00	170.00	170.00	147.98	2,500
2023-05-31	170.00	175.00	167.60	170.00	147.98	20,570
2023-05-30	170.00	170.00	166.75	170.00	147.98	48,095
2023-05-26	165.00	170.00	160.00	167.50	145.80	18,958
2023-05-25	172.50	172.50	170.00	172.50	150.15	3,548
2023-05-24	172.50	172.50	170.00	172.50	150.15	10,418
2023-05-23	172.50	172.50	172.50	172.50	150.15	0
2023-05-22	172.50	175.00	170.00	172.50	150.15	4,103
2023-05-19	167.50	175.00	163.50	172.50	150.15	10,863
2023-05-18	165.00	167.50	165.00	167.50	145.80	11,406
2023-05-17	160.00	163.00	160.00	160.00	139.27	2,000
2023-05-16	160.00	160.30	155.00	160.00	139.27	60,500
2023-05-15	160.00	160.48	160.00	160.00	139.27	3,000
2023-05-12	160.00	160.75	160.00	160.00	139.27	2,500
2023-05-11	160.00	160.00	160.00	160.00	139.27	5,000
2023-05-10	160.00	161.00	160.00	160.00	139.27	71,825
2023-05-09	158.50	159.20	158.50	158.50	137.97	1,865
2023-05-05	158.50	158.50	156.00	158.50	137.97	11,933
2023-05-04	159.00	160.00	155.25	158.50	137.97	16,262
2023-05-03	159.00	160.00	155.24	159.00	138.40	4,760
2023-05-02	159.00	159.00	155.26	159.00	138.40	1,424
2023-04-28	159.00	159.00	157.00	159.00	138.40	7,974
2023-04-27	159.00	159.00	159.00	159.00	138.40	0
2023-04-26	159.00	161.50	159.00	159.00	138.40	16,189
2023-04-25	160.00	161.50	159.00	159.00	138.40	5,206
2023-04-24	160.00	160.00	160.00	160.00	139.27	0
2023-04-21	160.00	160.00	158.34	160.00	139.27	2,699
2023-04-20	162.50	162.50	162.50	162.50	141.45	0
2023-04-19	162.50	162.50	160.00	162.50	141.45	16,756
2023-04-18	162.50	162.50	162.50	162.50	141.45	0
2023-04-17	162.50	164.50	162.50	162.50	141.45	534,127
2023-04-14	162.50	162.50	160.75	162.50	141.45	1,000
2023-04-13	162.50	162.50	162.50	162.50	141.45	0
2023-04-12	162.50	164.50	162.50	162.50	141.45	386
2023-04-11	162.50	165.00	160.50	162.50	141.45	180
2023-04-06	162.50	162.50	160.00	162.50	141.45	120,009
2023-04-05	162.50	164.25	162.50	162.50	141.45	1,061
2023-04-04	162.50	163.50	161.00	162.50	141.45	6,271
2023-04-03	162.50	162.50	160.50	162.50	141.45	3,488
2023-03-31	162.50	162.50	162.50	162.50	141.45	0
2023-03-30	162.50	162.50	162.00	162.50	141.45	1,300
2023-03-29	162.50	163.00	162.50	162.50	141.45	316,528
2023-03-28	160.00	160.00	160.00	160.00	139.27	0

← NewerPage 15 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.