Helios Underwriting PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	160.00	160.00	160.00	160.00	139.27	0
2023-03-27	157.50	160.00	157.00	160.00	139.27	5,850
2023-03-24	157.50	165.00	157.50	157.50	137.10	6,740
2023-03-23	157.50	165.00	157.50	157.50	137.10	25,500
2023-03-22	157.50	157.50	150.00	157.50	137.10	5,000
2023-03-21	157.50	157.50	150.00	157.50	137.10	3,000
2023-03-20	162.50	162.50	162.50	162.50	141.45	0
2023-03-17	162.50	162.50	155.00	162.50	141.45	5,000
2023-03-16	162.50	162.50	156.00	162.50	141.45	4,750
2023-03-15	165.00	165.00	155.00	165.00	143.62	48,684
2023-03-14	165.00	165.00	165.00	165.00	143.62	0
2023-03-13	165.00	165.00	165.00	165.00	143.62	0
2023-03-10	165.00	168.00	165.00	165.00	143.62	59,760
2023-03-09	162.50	165.00	159.00	165.00	143.62	7,221
2023-03-08	162.50	165.00	162.50	162.50	141.45	3,088
2023-03-07	160.00	165.00	160.00	160.00	139.27	7,185
2023-03-06	160.00	165.00	160.00	160.00	139.27	35,057
2023-03-03	160.00	160.00	160.00	160.00	139.27	0
2023-03-02	160.00	160.00	160.00	160.00	139.27	0
2023-03-01	160.00	160.00	155.00	160.00	139.27	16,850
2023-02-28	160.00	160.00	160.00	160.00	139.27	0
2023-02-27	160.00	165.00	160.00	160.00	139.27	3,425
2023-02-24	160.25	160.25	160.00	160.00	139.27	60,794
2023-02-23	160.00	160.00	160.00	160.00	139.27	0
2023-02-22	156.00	156.00	156.00	156.00	135.79	0
2023-02-21	156.00	156.10	156.00	156.00	135.79	2,444
2023-02-20	152.50	166.85	145.00	153.50	133.61	9,227
2023-02-17	149.00	152.50	145.00	152.50	132.74	8,964
2023-02-16	149.00	153.00	149.00	149.00	129.70	17,630
2023-02-15	155.00	155.00	146.50	146.50	127.52	32,129
2023-02-14	156.50	159.00	153.00	156.50	136.22	3,182
2023-02-13	156.50	156.50	153.00	156.50	136.22	28,129
2023-02-10	156.50	156.50	153.00	156.50	136.22	2,000
2023-02-09	156.50	156.50	152.70	156.50	136.22	23,000
2023-02-08	156.50	156.50	153.00	156.50	136.22	1,000
2023-02-07	156.50	156.50	153.00	156.50	136.22	1,000
2023-02-06	156.50	156.50	153.00	156.50	136.22	2,900
2023-02-03	156.50	156.50	153.00	156.50	136.22	3,578
2023-02-02	156.50	156.50	153.00	156.50	136.22	1,000
2023-02-01	156.50	156.50	153.00	156.50	136.22	15,551
2023-01-31	155.00	161.50	155.00	161.50	140.58	16,000
2023-01-30	160.00	160.00	155.00	157.50	137.10	9,780
2023-01-27	162.50	162.50	155.00	162.50	141.45	1,000
2023-01-26	162.50	162.50	162.50	162.50	141.45	0
2023-01-25	162.50	162.50	155.00	162.50	141.45	1,000
2023-01-24	162.50	162.50	155.00	162.50	141.45	1,000
2023-01-23	160.00	162.50	155.00	162.50	141.45	25,031
2023-01-20	162.50	162.50	155.00	162.50	141.45	1,500
2023-01-19	162.50	162.50	155.00	162.50	141.45	3,930
2023-01-18	162.50	162.50	156.00	162.50	141.45	1,107,841
2023-01-17	162.50	165.00	155.00	162.50	141.45	7,190
2023-01-16	162.50	165.00	162.50	162.50	141.45	3,030
2023-01-13	162.50	162.50	162.50	162.50	141.45	0
2023-01-12	162.50	162.50	162.50	162.50	141.45	0
2023-01-11	162.50	170.00	162.50	162.50	141.45	4,119
2023-01-10	162.50	162.50	162.50	162.50	141.45	0
2023-01-09	162.50	162.50	157.00	162.50	141.45	4
2023-01-06	162.50	162.50	162.50	162.50	141.45	0
2023-01-05	163.00	163.00	162.50	162.50	141.45	2,100
2023-01-04	163.50	163.50	163.50	163.50	142.32	0

← NewerPage 16 of 22 · 1,263 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.