Helios Underwriting PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	177.50	177.50	177.50	177.50	151.64	0
2022-01-17	177.50	177.50	176.24	177.50	151.64	5,277
2022-01-14	177.50	181.15	177.50	177.50	151.64	5,000
2022-01-13	177.50	180.50	177.50	177.50	151.64	5,000
2022-01-12	177.50	185.00	176.00	177.50	151.64	20,250
2022-01-11	180.00	187.50	177.50	177.50	151.64	5,927
2022-01-10	181.00	182.50	177.00	182.50	155.92	25,500
2022-01-07	177.00	181.00	177.00	181.00	154.63	20,149
2022-01-06	175.00	178.00	170.00	170.00	145.24	4,581
2022-01-05	175.00	180.00	169.24	175.00	149.51	9,862
2022-01-04	168.00	176.00	168.00	175.00	149.51	24,031
2021-12-31	167.50	168.00	167.50	167.50	143.10	11,250
2021-12-30	167.50	167.50	167.50	167.50	143.10	0
2021-12-29	165.00	165.00	165.00	165.00	140.97	0
2021-12-24	165.00	170.00	164.00	165.00	140.97	1,800
2021-12-23	165.00	170.00	163.50	165.00	140.97	3,985
2021-12-22	165.00	170.00	165.00	165.00	140.97	2,941
2021-12-21	165.00	170.00	165.00	165.00	140.97	250
2021-12-20	165.00	165.00	161.88	165.00	140.97	3,617
2021-12-17	165.00	165.00	165.00	165.00	140.97	0
2021-12-16	165.00	165.00	158.00	165.00	140.97	9,257
2021-12-15	170.00	170.00	160.00	170.00	145.24	3,888
2021-12-14	170.00	170.00	165.00	170.00	145.24	5,000
2021-12-13	170.00	170.00	166.00	170.00	145.24	8,091
2021-12-10	172.50	172.50	172.50	172.50	147.37	0
2021-12-09	170.00	180.00	167.50	172.50	147.37	11,872
2021-12-08	170.00	177.26	166.60	170.00	145.24	6,080
2021-12-07	170.00	170.00	170.00	170.00	145.24	0
2021-12-06	170.00	177.00	160.00	170.00	145.24	3
2021-12-03	170.00	170.00	170.00	170.00	145.24	0
2021-12-02	170.00	170.00	170.00	170.00	145.24	0
2021-12-01	170.00	170.00	165.00	170.00	145.24	20,000
2021-11-30	170.00	175.00	160.00	172.50	147.37	10,116
2021-11-29	170.00	170.00	162.30	170.00	145.24	533
2021-11-26	170.00	177.00	162.00	170.00	145.24	1,611
2021-11-25	167.50	167.50	167.50	167.50	143.10	0
2021-11-24	167.50	172.00	167.50	167.50	143.10	1,638
2021-11-23	165.00	165.00	160.00	165.00	140.97	1,479
2021-11-22	167.50	167.50	167.50	167.50	143.10	0
2021-11-19	167.50	167.50	167.50	167.50	143.10	0
2021-11-18	167.50	172.75	167.50	167.50	143.10	254
2021-11-17	167.50	167.50	167.50	167.50	143.10	0
2021-11-16	167.50	167.50	164.25	167.50	143.10	2,725
2021-11-15	165.00	167.50	160.00	167.50	143.10	18,604
2021-11-12	165.00	165.00	160.00	165.00	140.97	1,898
2021-11-11	165.00	165.25	160.00	165.00	140.97	20,160
2021-11-10	162.50	167.50	158.50	162.50	138.83	9,455
2021-11-09	162.50	173.50	160.00	162.50	138.83	36,677
2021-11-08	162.50	165.00	162.50	162.50	138.83	1,200
2021-11-05	160.00	160.00	160.00	160.00	136.69	0
2021-11-04	157.50	157.50	157.50	157.50	134.56	0
2021-11-03	157.50	157.50	157.50	157.50	134.56	0
2021-11-02	157.50	161.50	156.00	156.00	133.28	8,062
2021-11-01	157.50	157.50	150.00	157.50	134.56	22,000
2021-10-29	157.50	162.90	153.90	157.50	134.56	10,548
2021-10-28	157.50	163.50	157.50	157.50	134.56	3,000
2021-10-27	157.50	157.50	157.50	157.50	134.56	0
2021-10-26	157.50	157.50	157.50	157.50	134.56	0
2021-10-25	163.75	163.75	152.00	157.50	134.56	22,856
2021-10-22	166.50	166.50	162.60	165.00	140.97	21,946

← NewerPage 21 of 22 · 1,262 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.