Helios Underwriting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 156.50 | 156.50 | 156.50 | 156.50 | 136.22 | 0 |
| 2022-07-11 | 159.00 | 161.00 | 156.50 | 156.50 | 136.22 | 4,833 |
| 2022-07-08 | 159.00 | 159.00 | 157.00 | 159.00 | 138.39 | 1,000 |
| 2022-07-07 | 160.00 | 160.00 | 160.00 | 160.00 | 139.26 | 0 |
| 2022-07-06 | 160.00 | 160.00 | 160.00 | 160.00 | 139.26 | 0 |
| 2022-07-05 | 160.00 | 163.00 | 160.00 | 160.00 | 139.26 | 1,000 |
| 2022-07-04 | 161.00 | 164.50 | 160.00 | 160.00 | 139.26 | 9,672 |
| 2022-07-01 | 161.00 | 161.00 | 157.00 | 161.00 | 140.14 | 5,000 |
| 2022-06-30 | 161.00 | 161.00 | 161.00 | 161.00 | 140.14 | 0 |
| 2022-06-29 | 161.00 | 161.00 | 161.00 | 161.00 | 140.14 | 0 |
| 2022-06-28 | 161.00 | 161.00 | 161.00 | 161.00 | 140.14 | 0 |
| 2022-06-27 | 161.00 | 161.00 | 161.00 | 161.00 | 140.14 | 0 |
| 2022-06-24 | 161.00 | 161.00 | 161.00 | 161.00 | 140.14 | 0 |
| 2022-06-23 | 161.00 | 161.00 | 160.00 | 161.00 | 140.14 | 1,000 |
| 2022-06-22 | 162.50 | 162.50 | 162.50 | 162.50 | 138.83 | 0 |
| 2022-06-21 | 162.50 | 165.00 | 162.50 | 162.50 | 138.83 | 8,606 |
| 2022-06-20 | 162.50 | 162.50 | 160.50 | 162.50 | 138.83 | 500 |
| 2022-06-17 | 162.50 | 162.50 | 162.50 | 162.50 | 138.83 | 0 |
| 2022-06-16 | 162.50 | 162.50 | 162.50 | 162.50 | 138.83 | 0 |
| 2022-06-15 | 162.50 | 162.50 | 162.50 | 162.50 | 138.83 | 0 |
| 2022-06-14 | 163.92 | 163.92 | 160.00 | 162.50 | 138.83 | 6,102 |
| 2022-06-13 | 166.75 | 166.75 | 165.00 | 165.00 | 140.97 | 5,955 |
| 2022-06-10 | 168.00 | 168.00 | 168.00 | 168.00 | 143.53 | 0 |
| 2022-06-09 | 168.00 | 168.00 | 168.00 | 168.00 | 143.53 | 0 |
| 2022-06-08 | 168.00 | 168.00 | 168.00 | 168.00 | 143.53 | 0 |
| 2022-06-07 | 168.00 | 168.00 | 168.00 | 168.00 | 143.53 | 0 |
| 2022-06-06 | 168.00 | 168.00 | 168.00 | 168.00 | 143.53 | 0 |
| 2022-06-01 | 168.00 | 169.00 | 168.00 | 168.00 | 143.53 | 8,872 |
| 2022-05-31 | 168.00 | 169.25 | 166.40 | 168.00 | 143.53 | 7,135 |
| 2022-05-30 | 168.00 | 169.25 | 168.00 | 168.00 | 143.53 | 13,066 |
| 2022-05-27 | 168.00 | 168.00 | 166.00 | 168.00 | 143.53 | 3,871 |
| 2022-05-26 | 173.00 | 173.00 | 173.00 | 173.00 | 147.80 | 0 |
| 2022-05-25 | 173.00 | 173.00 | 170.00 | 173.00 | 147.80 | 2,934 |
| 2022-05-24 | 175.00 | 177.00 | 173.00 | 173.00 | 147.80 | 19,841 |
| 2022-05-23 | 175.00 | 175.00 | 175.00 | 175.00 | 149.51 | 0 |
| 2022-05-20 | 175.00 | 177.32 | 175.00 | 175.00 | 149.51 | 4,511 |
| 2022-05-19 | 175.00 | 176.00 | 171.00 | 175.00 | 149.51 | 10,840 |
| 2022-05-18 | 175.00 | 175.00 | 175.00 | 175.00 | 149.51 | 0 |
| 2022-05-17 | 175.00 | 176.00 | 170.00 | 175.00 | 149.51 | 7,500 |
| 2022-05-16 | 175.00 | 175.00 | 170.00 | 175.00 | 149.51 | 2,500 |
| 2022-05-13 | 175.00 | 175.00 | 175.00 | 175.00 | 149.51 | 0 |
| 2022-05-12 | 174.00 | 178.00 | 172.00 | 175.00 | 149.51 | 14,127 |
| 2022-05-11 | 173.00 | 175.00 | 173.00 | 174.00 | 148.65 | 8,370 |
| 2022-05-10 | 172.50 | 173.00 | 169.40 | 170.00 | 145.24 | 6,861 |
| 2022-05-09 | 172.50 | 177.00 | 172.50 | 172.50 | 147.37 | 562 |
| 2022-05-06 | 174.00 | 174.00 | 172.50 | 172.50 | 147.37 | 16,249 |
| 2022-05-05 | 180.00 | 180.00 | 180.00 | 180.00 | 153.78 | 0 |
| 2022-05-04 | 180.00 | 180.60 | 180.00 | 180.00 | 153.78 | 2,000 |
| 2022-05-03 | 180.00 | 180.00 | 177.25 | 180.00 | 153.78 | 4,720 |
| 2022-04-29 | 178.43 | 181.00 | 178.43 | 181.00 | 154.63 | 36,327 |
| 2022-04-28 | 177.50 | 177.50 | 175.00 | 177.50 | 151.64 | 100 |
| 2022-04-27 | 188.00 | 188.00 | 175.15 | 177.50 | 151.64 | 11,937 |
| 2022-04-26 | 192.00 | 192.00 | 190.00 | 190.00 | 162.32 | 24,029 |
| 2022-04-25 | 190.00 | 200.00 | 190.00 | 195.00 | 166.60 | 22,764 |
| 2022-04-22 | 187.50 | 189.90 | 187.50 | 187.50 | 160.19 | 257 |
| 2022-04-21 | 185.00 | 195.00 | 184.00 | 185.00 | 158.05 | 10,720 |
| 2022-04-20 | 185.00 | 185.00 | 183.62 | 185.00 | 158.05 | 707 |
| 2022-04-19 | 179.80 | 190.00 | 179.80 | 185.00 | 158.05 | 12,959 |
| 2022-04-14 | 174.00 | 185.00 | 174.00 | 177.50 | 151.64 | 20,135 |
| 2022-04-13 | 172.00 | 175.00 | 172.00 | 172.50 | 147.37 | 11,265 |
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.