Helios Underwriting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 149.00 | 149.00 | 148.45 | 149.00 | 129.69 | 5,388 |
| 2022-10-05 | 149.00 | 157.00 | 147.42 | 149.00 | 129.69 | 12,638 |
| 2022-10-04 | 149.00 | 149.00 | 149.00 | 149.00 | 129.69 | 0 |
| 2022-10-03 | 150.00 | 152.00 | 145.00 | 149.00 | 129.69 | 7,345 |
| 2022-09-30 | 156.50 | 158.00 | 150.00 | 150.00 | 130.56 | 11,375 |
| 2022-09-29 | 157.50 | 159.75 | 150.00 | 156.50 | 136.22 | 2,130 |
| 2022-09-28 | 157.50 | 157.50 | 153.00 | 157.50 | 137.09 | 6,536 |
| 2022-09-27 | 157.50 | 157.50 | 157.50 | 157.50 | 137.09 | 0 |
| 2022-09-26 | 158.50 | 160.00 | 155.00 | 158.50 | 137.96 | 9,851 |
| 2022-09-23 | 155.00 | 160.00 | 155.00 | 158.50 | 137.96 | 12,000 |
| 2022-09-22 | 155.00 | 155.00 | 155.00 | 155.00 | 134.91 | 0 |
| 2022-09-21 | 155.00 | 159.80 | 152.00 | 155.00 | 134.91 | 22,642 |
| 2022-09-20 | 150.00 | 155.50 | 150.00 | 155.00 | 134.91 | 22,158 |
| 2022-09-16 | 143.50 | 147.50 | 143.50 | 147.50 | 128.38 | 17,933 |
| 2022-09-15 | 143.50 | 143.50 | 143.15 | 143.50 | 124.90 | 699 |
| 2022-09-14 | 143.50 | 143.50 | 143.50 | 143.50 | 124.90 | 0 |
| 2022-09-13 | 143.50 | 143.50 | 143.50 | 143.50 | 124.90 | 0 |
| 2022-09-12 | 143.50 | 147.00 | 143.50 | 143.50 | 124.90 | 1 |
| 2022-09-09 | 143.50 | 143.50 | 143.50 | 143.50 | 124.90 | 0 |
| 2022-09-08 | 143.50 | 143.50 | 142.60 | 143.50 | 124.90 | 285 |
| 2022-09-07 | 145.00 | 145.00 | 145.00 | 145.00 | 126.21 | 0 |
| 2022-09-06 | 149.90 | 149.90 | 140.00 | 145.00 | 126.21 | 15,708 |
| 2022-09-05 | 150.00 | 150.00 | 150.00 | 150.00 | 130.56 | 0 |
| 2022-09-02 | 150.00 | 150.00 | 150.00 | 150.00 | 130.56 | 0 |
| 2022-09-01 | 150.00 | 150.00 | 150.00 | 150.00 | 130.56 | 0 |
| 2022-08-31 | 150.00 | 150.00 | 150.00 | 150.00 | 130.56 | 0 |
| 2022-08-30 | 150.00 | 156.00 | 150.00 | 150.00 | 130.56 | 3,220 |
| 2022-08-26 | 150.00 | 150.00 | 144.00 | 150.00 | 130.56 | 1,055 |
| 2022-08-25 | 150.00 | 159.50 | 144.00 | 150.00 | 130.56 | 7,766 |
| 2022-08-24 | 150.00 | 150.00 | 150.00 | 150.00 | 130.56 | 0 |
| 2022-08-23 | 150.00 | 150.00 | 150.00 | 150.00 | 130.56 | 0 |
| 2022-08-22 | 150.00 | 150.00 | 150.00 | 150.00 | 130.56 | 0 |
| 2022-08-19 | 150.00 | 150.00 | 141.25 | 150.00 | 130.56 | 6,500 |
| 2022-08-18 | 152.50 | 153.75 | 145.00 | 150.00 | 130.56 | 7,114 |
| 2022-08-17 | 153.00 | 153.00 | 144.07 | 153.00 | 133.17 | 6,100 |
| 2022-08-16 | 153.00 | 153.00 | 153.00 | 153.00 | 133.17 | 0 |
| 2022-08-15 | 153.00 | 153.00 | 146.50 | 153.00 | 133.17 | 1,311 |
| 2022-08-12 | 153.00 | 153.00 | 153.00 | 153.00 | 133.17 | 0 |
| 2022-08-11 | 153.00 | 157.00 | 153.00 | 153.00 | 133.17 | 7,237 |
| 2022-08-10 | 152.50 | 153.75 | 146.00 | 152.50 | 132.74 | 1,159 |
| 2022-08-09 | 152.50 | 152.50 | 150.10 | 152.50 | 132.74 | 23 |
| 2022-08-08 | 155.00 | 155.00 | 155.00 | 155.00 | 134.91 | 0 |
| 2022-08-05 | 155.00 | 155.00 | 155.00 | 155.00 | 134.91 | 0 |
| 2022-08-04 | 155.00 | 155.00 | 155.00 | 155.00 | 134.91 | 0 |
| 2022-08-03 | 155.00 | 155.00 | 148.00 | 155.00 | 134.91 | 5,649 |
| 2022-08-02 | 156.00 | 156.00 | 148.00 | 156.00 | 135.78 | 8,872 |
| 2022-08-01 | 161.00 | 166.00 | 152.38 | 158.50 | 137.96 | 5,150 |
| 2022-07-29 | 158.50 | 158.50 | 158.50 | 158.50 | 137.96 | 0 |
| 2022-07-28 | 158.50 | 158.50 | 152.91 | 158.50 | 137.96 | 1,140 |
| 2022-07-27 | 158.50 | 165.00 | 158.50 | 158.50 | 137.96 | 9,333 |
| 2022-07-26 | 158.50 | 162.32 | 152.00 | 158.50 | 137.96 | 10,637 |
| 2022-07-25 | 158.50 | 163.00 | 158.50 | 158.50 | 137.96 | 1,835 |
| 2022-07-22 | 158.50 | 158.50 | 158.50 | 158.50 | 137.96 | 0 |
| 2022-07-21 | 158.50 | 158.50 | 158.50 | 158.50 | 137.96 | 0 |
| 2022-07-20 | 158.50 | 164.87 | 152.00 | 158.50 | 137.96 | 13,348 |
| 2022-07-19 | 158.50 | 164.82 | 158.50 | 158.50 | 137.96 | 15 |
| 2022-07-18 | 158.50 | 164.87 | 158.50 | 158.50 | 137.96 | 3,355 |
| 2022-07-15 | 158.50 | 164.87 | 158.50 | 158.50 | 137.96 | 3,485 |
| 2022-07-14 | 156.50 | 161.00 | 156.50 | 156.50 | 136.22 | 20,350 |
| 2022-07-13 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
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.