Helios Underwriting PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	223.50	225.00	222.00	223.50	223.50	149,444
2026-07-22	223.50	225.00	222.00	223.50	223.50	2,998
2026-07-21	223.50	224.34	222.00	223.50	223.50	75,219
2026-07-20	224.00	225.00	223.80	224.00	224.00	130,568
2026-07-17	223.00	225.00	222.00	224.00	224.00	28,173
2026-07-16	222.50	224.00	221.56	223.00	223.00	122,049
2026-07-15	220.50	222.50	219.00	222.50	222.50	7,088
2026-07-14	222.50	225.00	218.00	220.50	220.50	144,783
2026-07-13	217.50	226.93	215.00	223.50	223.50	139,083
2026-07-10	217.50	220.00	215.00	218.00	218.00	22,075
2026-07-09	217.50	218.74	215.00	217.00	217.00	3,756
2026-07-08	217.50	220.00	215.00	217.50	217.50	15,623
2026-07-07	217.50	220.00	215.00	216.00	216.00	20,027
2026-07-06	214.50	220.00	212.00	217.50	217.50	70,341
2026-07-03	211.50	217.00	208.00	214.50	214.50	20,703
2026-07-02	211.50	213.00	210.00	211.50	211.50	38,504
2026-07-01	211.50	213.00	210.00	211.50	211.50	20,774
2026-06-30	211.50	213.00	210.50	211.50	211.50	32,916
2026-06-29	211.50	213.00	210.00	211.50	211.50	57,289
2026-06-26	212.00	213.00	210.50	213.00	213.00	159,670
2026-06-25	210.50	212.75	210.00	212.00	212.00	34,517
2026-06-24	210.50	212.00	210.00	210.50	210.50	26,094
2026-06-23	210.50	210.50	209.56	210.50	210.50	7,040
2026-06-22	209.50	212.00	207.00	210.50	210.50	19,722
2026-06-19	213.00	215.00	207.00	209.50	209.50	3,493
2026-06-18	213.00	215.00	211.00	213.00	213.00	12,410
2026-06-17	213.00	213.00	211.00	213.00	213.00	1,575
2026-06-16	212.50	215.00	210.00	213.00	213.00	59,858
2026-06-15	212.50	215.00	210.00	212.50	212.50	3,923
2026-06-12	212.50	215.00	210.00	212.50	212.50	2,977
2026-06-11	212.50	215.00	210.00	212.50	212.50	7,413
2026-06-10	214.50	215.00	210.00	212.50	212.50	56,040
2026-06-09	214.50	217.68	211.00	214.50	214.50	29,256
2026-06-08	214.50	218.00	211.00	214.50	214.50	117,205
2026-06-05	214.50	218.00	211.00	214.50	214.50	29,068
2026-06-04	215.50	218.00	211.00	214.50	214.50	60,889
2026-06-03	222.50	226.00	220.00	222.50	212.50	78,126
2026-06-02	222.50	225.00	220.00	222.50	212.50	19,145
2026-06-01	218.00	225.00	216.00	224.00	213.93	75,051
2026-05-29	217.00	220.00	214.00	218.00	208.20	25,624
2026-05-28	217.00	220.00	214.00	217.00	207.25	57,634
2026-05-27	217.00	220.00	214.00	217.00	207.25	12,498
2026-05-26	213.50	220.00	212.00	217.00	207.25	33,057
2026-05-22	213.50	220.00	212.27	213.50	203.90	15,862
2026-05-21	213.50	220.00	210.70	220.00	210.11	39,922
2026-05-20	212.50	215.00	210.00	212.50	202.95	502
2026-05-19	212.50	215.00	210.00	212.50	202.95	7,958
2026-05-18	214.50	215.00	210.00	212.50	202.95	45,257
2026-05-15	213.50	217.00	212.00	214.50	204.86	4,766
2026-05-14	213.50	215.00	213.50	213.50	203.90	23,910
2026-05-13	213.50	217.00	210.00	213.50	203.90	1,524
2026-05-12	213.50	217.00	210.00	213.50	203.90	13,573
2026-05-11	213.50	217.00	210.00	213.00	203.43	34,901
2026-05-08	213.50	217.00	210.00	212.00	202.47	100,220
2026-05-07	213.50	217.00	210.00	213.50	203.90	7,403
2026-05-06	212.50	217.00	210.00	213.50	203.90	6,700
2026-05-05	212.50	216.89	212.00	212.50	202.95	91,325
2026-05-01	212.50	215.00	210.00	212.50	202.95	11,970
2026-04-30	212.50	215.00	210.00	212.50	202.95	55,028
2026-04-29	213.50	215.00	210.00	212.50	202.95	56,420

← NewerPage 2 of 5 · 252 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.