Helios Underwriting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 167.50 | 175.00 | 167.50 | 167.50 | 143.10 | 7,046 |
| 2022-04-11 | 165.00 | 170.00 | 162.50 | 162.50 | 138.83 | 8,974 |
| 2022-04-08 | 165.00 | 170.00 | 165.00 | 165.00 | 140.97 | 5,686 |
| 2022-04-07 | 162.50 | 162.50 | 155.00 | 162.50 | 138.83 | 78,000 |
| 2022-04-06 | 162.50 | 162.50 | 159.50 | 162.50 | 138.83 | 2,000 |
| 2022-04-05 | 162.50 | 162.50 | 162.50 | 162.50 | 138.83 | 0 |
| 2022-04-04 | 162.50 | 162.50 | 161.00 | 162.50 | 138.83 | 4,087 |
| 2022-04-01 | 162.50 | 162.50 | 162.50 | 162.50 | 138.83 | 0 |
| 2022-03-31 | 162.50 | 170.00 | 161.00 | 162.50 | 138.83 | 11,234 |
| 2022-03-30 | 157.50 | 165.00 | 156.00 | 162.50 | 138.83 | 3,730 |
| 2022-03-29 | 157.50 | 157.50 | 157.50 | 157.50 | 134.56 | 0 |
| 2022-03-28 | 157.50 | 157.50 | 157.50 | 157.50 | 134.56 | 0 |
| 2022-03-25 | 157.50 | 157.50 | 157.50 | 157.50 | 134.56 | 0 |
| 2022-03-24 | 157.50 | 157.50 | 157.50 | 157.50 | 134.56 | 0 |
| 2022-03-23 | 153.50 | 153.50 | 153.50 | 153.50 | 131.14 | 0 |
| 2022-03-22 | 153.50 | 156.13 | 152.00 | 153.50 | 131.14 | 8,835 |
| 2022-03-21 | 153.50 | 153.50 | 153.50 | 153.50 | 131.14 | 0 |
| 2022-03-18 | 153.50 | 153.50 | 153.50 | 153.50 | 131.14 | 0 |
| 2022-03-17 | 153.50 | 153.50 | 153.50 | 153.50 | 131.14 | 0 |
| 2022-03-16 | 153.50 | 157.00 | 153.50 | 153.50 | 131.14 | 3,184 |
| 2022-03-15 | 153.50 | 153.50 | 152.00 | 153.50 | 131.14 | 3,295 |
| 2022-03-14 | 155.00 | 155.00 | 155.00 | 155.00 | 132.42 | 0 |
| 2022-03-11 | 157.50 | 160.00 | 150.00 | 155.00 | 132.42 | 16,543 |
| 2022-03-10 | 157.50 | 159.00 | 157.50 | 157.50 | 134.56 | 314 |
| 2022-03-09 | 157.50 | 157.50 | 157.50 | 157.50 | 134.56 | 0 |
| 2022-03-08 | 155.00 | 158.00 | 155.00 | 155.00 | 132.42 | 7,000 |
| 2022-03-07 | 155.00 | 155.00 | 155.00 | 155.00 | 132.42 | 0 |
| 2022-03-04 | 157.50 | 157.50 | 157.50 | 157.50 | 134.56 | 0 |
| 2022-03-03 | 157.50 | 157.50 | 157.50 | 157.50 | 134.56 | 0 |
| 2022-03-02 | 159.55 | 159.55 | 153.50 | 157.50 | 134.56 | 8,151 |
| 2022-03-01 | 162.50 | 162.50 | 162.50 | 162.50 | 138.83 | 0 |
| 2022-02-28 | 160.00 | 165.00 | 155.00 | 162.50 | 138.83 | 75,416 |
| 2022-02-25 | 160.00 | 160.00 | 160.00 | 160.00 | 136.69 | 0 |
| 2022-02-24 | 160.00 | 160.00 | 156.00 | 160.00 | 136.69 | 300 |
| 2022-02-23 | 160.00 | 160.00 | 160.00 | 160.00 | 136.69 | 0 |
| 2022-02-22 | 160.00 | 160.00 | 160.00 | 160.00 | 136.69 | 6,250 |
| 2022-02-21 | 160.00 | 160.00 | 155.00 | 160.00 | 136.69 | 5,607 |
| 2022-02-18 | 165.00 | 165.00 | 165.00 | 165.00 | 140.97 | 0 |
| 2022-02-17 | 165.00 | 165.00 | 165.00 | 165.00 | 140.97 | 0 |
| 2022-02-16 | 165.00 | 165.00 | 165.00 | 165.00 | 140.97 | 0 |
| 2022-02-15 | 165.00 | 165.00 | 165.00 | 165.00 | 140.97 | 0 |
| 2022-02-14 | 165.00 | 169.50 | 163.00 | 165.00 | 140.97 | 12,035 |
| 2022-02-11 | 162.50 | 165.00 | 160.00 | 165.00 | 140.97 | 16,247 |
| 2022-02-10 | 162.50 | 164.00 | 160.00 | 162.50 | 138.83 | 4,000 |
| 2022-02-09 | 163.00 | 163.00 | 160.00 | 162.50 | 138.83 | 6,500 |
| 2022-02-08 | 170.00 | 170.00 | 170.00 | 170.00 | 145.24 | 0 |
| 2022-02-07 | 170.00 | 170.00 | 170.00 | 170.00 | 145.24 | 0 |
| 2022-02-04 | 170.00 | 170.00 | 170.00 | 170.00 | 145.24 | 0 |
| 2022-02-03 | 170.00 | 170.00 | 170.00 | 170.00 | 145.24 | 0 |
| 2022-02-02 | 170.00 | 170.00 | 170.00 | 170.00 | 145.24 | 1,481 |
| 2022-02-01 | 175.00 | 175.00 | 175.00 | 175.00 | 149.51 | 0 |
| 2022-01-31 | 175.00 | 175.00 | 175.00 | 175.00 | 149.51 | 0 |
| 2022-01-28 | 175.00 | 175.00 | 175.00 | 175.00 | 149.51 | 0 |
| 2022-01-27 | 175.00 | 175.00 | 175.00 | 175.00 | 149.51 | 0 |
| 2022-01-26 | 175.00 | 175.00 | 175.00 | 175.00 | 149.51 | 0 |
| 2022-01-25 | 175.00 | 175.00 | 175.00 | 175.00 | 149.51 | 0 |
| 2022-01-24 | 175.00 | 175.00 | 170.73 | 175.00 | 149.51 | 1,211 |
| 2022-01-21 | 175.00 | 175.00 | 175.00 | 175.00 | 149.51 | 0 |
| 2022-01-20 | 175.00 | 175.00 | 175.00 | 175.00 | 149.51 | 0 |
| 2022-01-19 | 177.50 | 181.00 | 170.00 | 177.50 | 151.64 | 5,552 |
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.