Helios Underwriting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 163.50 | 163.50 | 155.02 | 163.50 | 142.32 | 17,178 |
| 2022-12-30 | 163.50 | 163.50 | 158.00 | 163.50 | 142.32 | 5,000 |
| 2022-12-29 | 158.50 | 162.00 | 157.00 | 162.00 | 141.01 | 14,500 |
| 2022-12-28 | 157.50 | 159.00 | 157.00 | 158.50 | 137.97 | 23,000 |
| 2022-12-23 | 157.50 | 157.50 | 157.50 | 157.50 | 137.10 | 0 |
| 2022-12-22 | 157.50 | 157.50 | 157.50 | 157.50 | 137.10 | 0 |
| 2022-12-21 | 157.50 | 157.50 | 157.50 | 157.50 | 137.10 | 0 |
| 2022-12-20 | 157.50 | 157.50 | 155.60 | 157.50 | 137.10 | 5,634 |
| 2022-12-19 | 157.50 | 157.50 | 155.00 | 157.50 | 137.10 | 500 |
| 2022-12-16 | 157.50 | 157.50 | 157.50 | 157.50 | 137.10 | 0 |
| 2022-12-15 | 157.50 | 157.50 | 157.50 | 157.50 | 137.10 | 0 |
| 2022-12-14 | 157.50 | 157.50 | 157.50 | 157.50 | 137.10 | 0 |
| 2022-12-13 | 157.50 | 157.50 | 157.50 | 157.50 | 137.10 | 0 |
| 2022-12-12 | 157.50 | 157.50 | 157.50 | 157.50 | 137.10 | 0 |
| 2022-12-09 | 157.50 | 157.50 | 157.50 | 157.50 | 137.10 | 0 |
| 2022-12-08 | 157.50 | 157.50 | 157.50 | 157.50 | 137.10 | 0 |
| 2022-12-07 | 157.50 | 157.50 | 157.50 | 157.50 | 137.10 | 0 |
| 2022-12-06 | 157.50 | 157.50 | 157.50 | 157.50 | 137.10 | 0 |
| 2022-12-05 | 157.50 | 157.50 | 155.75 | 157.50 | 137.10 | 38,577 |
| 2022-12-02 | 157.50 | 157.50 | 157.50 | 157.50 | 137.10 | 0 |
| 2022-12-01 | 157.50 | 157.50 | 157.50 | 157.50 | 137.10 | 0 |
| 2022-11-30 | 157.50 | 157.50 | 155.00 | 157.50 | 137.10 | 156 |
| 2022-11-29 | 156.50 | 157.50 | 155.10 | 157.50 | 137.10 | 13,671 |
| 2022-11-28 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-11-25 | 156.50 | 156.50 | 155.10 | 156.50 | 136.22 | 21,447 |
| 2022-11-24 | 156.50 | 156.50 | 153.70 | 156.50 | 136.22 | 3,253 |
| 2022-11-23 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-11-22 | 156.50 | 156.50 | 153.00 | 156.50 | 136.22 | 571 |
| 2022-11-21 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-11-18 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-11-17 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-11-16 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-11-15 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-11-14 | 156.50 | 156.50 | 154.40 | 156.50 | 136.22 | 1,878 |
| 2022-11-11 | 156.50 | 156.50 | 153.00 | 156.50 | 136.22 | 20,000 |
| 2022-11-10 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-11-09 | 156.50 | 156.50 | 153.00 | 156.50 | 136.22 | 236 |
| 2022-11-08 | 156.50 | 156.50 | 153.00 | 156.50 | 136.22 | 1,584 |
| 2022-11-07 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-11-04 | 156.50 | 156.50 | 151.00 | 156.50 | 136.22 | 30,000 |
| 2022-11-03 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-11-02 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-11-01 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-10-31 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-10-28 | 156.50 | 156.50 | 155.80 | 156.50 | 136.22 | 10,000 |
| 2022-10-27 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 15,242 |
| 2022-10-26 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-10-25 | 156.00 | 156.50 | 156.00 | 156.50 | 136.22 | 3,205 |
| 2022-10-24 | 155.00 | 155.00 | 155.00 | 155.00 | 134.91 | 0 |
| 2022-10-21 | 155.00 | 155.00 | 155.00 | 155.00 | 134.91 | 0 |
| 2022-10-20 | 155.00 | 155.00 | 155.00 | 155.00 | 134.91 | 0 |
| 2022-10-19 | 155.00 | 155.00 | 155.00 | 155.00 | 134.91 | 0 |
| 2022-10-18 | 155.00 | 157.00 | 151.00 | 155.00 | 134.91 | 1,404 |
| 2022-10-17 | 155.00 | 155.00 | 151.00 | 155.00 | 134.91 | 1,400 |
| 2022-10-14 | 155.00 | 155.00 | 151.00 | 155.00 | 134.91 | 1,863 |
| 2022-10-13 | 152.50 | 155.00 | 151.00 | 155.00 | 134.91 | 1,800 |
| 2022-10-12 | 152.50 | 152.50 | 149.00 | 152.50 | 132.74 | 3,360 |
| 2022-10-11 | 152.50 | 152.50 | 149.05 | 152.50 | 132.74 | 1,200 |
| 2022-10-10 | 149.00 | 152.50 | 149.00 | 152.50 | 132.74 | 1,771 |
| 2022-10-07 | 149.00 | 149.00 | 149.00 | 149.00 | 129.69 | 2,363 |
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.