Helios Underwriting PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	213.50	215.00	210.00	212.50	202.95	56,420
2026-04-28	213.50	217.00	206.84	213.50	203.90	40,220
2026-04-27	213.50	216.65	210.00	213.50	203.90	12,239
2026-04-24	213.50	217.00	212.10	213.50	203.90	29,232
2026-04-23	212.50	217.00	210.00	213.50	203.90	6,926
2026-04-22	208.50	215.00	208.00	212.50	202.95	20,369
2026-04-21	203.50	212.00	202.00	208.50	199.13	14,709
2026-04-20	202.50	205.00	200.00	203.50	194.35	249,158
2026-04-17	202.50	205.00	200.00	202.50	193.40	4,178
2026-04-16	202.50	205.00	200.00	205.00	195.79	49,829
2026-04-15	201.50	205.00	197.00	201.00	191.97	695,605
2026-04-14	198.00	202.00	198.00	200.00	191.01	107,233
2026-04-13	206.00	210.00	196.00	198.00	189.10	113,441
2026-04-10	206.00	210.00	196.80	204.00	194.83	1,635,862
2026-04-09	202.00	213.00	200.00	206.00	196.74	118,708
2026-04-08	201.00	206.00	197.25	201.00	191.97	10,882
2026-04-07	200.00	204.00	196.00	200.00	191.01	23,517
2026-04-02	198.00	200.00	196.00	200.00	191.01	16,159
2026-04-01	200.00	200.00	196.18	198.00	189.10	4,318
2026-03-31	200.00	200.00	196.00	198.00	189.10	49,408
2026-03-30	202.00	206.00	198.00	200.00	191.01	16,921
2026-03-27	202.00	202.00	201.00	202.00	192.92	6,148
2026-03-26	203.00	206.00	200.00	204.00	194.83	5,233
2026-03-25	203.00	205.75	203.00	203.00	193.88	4,196
2026-03-24	200.00	204.00	198.00	202.00	192.92	27,182
2026-03-23	200.00	204.00	194.00	200.00	191.01	16,819
2026-03-20	200.00	200.00	196.00	200.00	191.01	8,720
2026-03-19	200.00	204.00	195.00	200.00	191.01	18,044
2026-03-18	197.00	204.00	196.00	200.00	191.01	17,993
2026-03-17	198.00	200.00	194.00	197.00	188.15	12,848
2026-03-16	200.00	202.00	194.00	198.00	189.10	67,604
2026-03-13	200.00	201.70	198.00	200.00	191.01	33,222
2026-03-12	201.00	202.00	198.00	200.00	191.01	14,891
2026-03-11	200.00	204.00	198.00	201.00	191.97	6,775
2026-03-10	206.00	206.00	194.00	200.00	191.01	48,281
2026-03-09	209.00	210.00	206.00	206.00	196.74	7,678
2026-03-06	210.00	212.00	208.00	209.00	199.61	5,302
2026-03-05	213.00	216.00	208.00	210.00	200.56	19,430
2026-03-04	216.00	218.00	209.00	213.00	203.43	6,377
2026-03-03	217.00	220.00	208.00	216.00	206.29	148,751
2026-03-02	217.00	220.00	214.00	217.00	207.25	3,099
2026-02-27	217.00	220.00	214.00	217.00	207.25	2,983
2026-02-26	217.00	217.00	217.00	217.00	207.25	0
2026-02-25	218.00	220.00	216.00	217.00	207.25	10,710
2026-02-24	217.00	220.00	216.00	218.00	208.20	20,039
2026-02-23	217.00	220.00	214.00	217.00	207.25	5,623
2026-02-20	217.00	220.00	214.00	217.00	207.25	34,805
2026-02-19	217.00	220.00	214.00	218.00	208.20	43,605
2026-02-18	216.00	220.00	212.00	217.00	207.25	12,472
2026-02-17	216.00	220.00	212.00	216.00	206.29	20,869
2026-02-16	214.00	220.00	210.80	216.00	206.29	15,492
2026-02-13	214.00	218.00	210.00	214.00	204.38	12,866
2026-02-12	214.00	218.00	211.51	214.00	204.38	6,978
2026-02-11	216.00	220.00	210.00	216.00	206.29	16,281
2026-02-10	216.00	217.75	216.00	216.00	206.29	1,372
2026-02-09	210.00	218.00	208.00	216.00	206.29	20,321
2026-02-06	210.00	212.00	208.00	210.00	200.56	4,489
2026-02-05	210.00	212.00	208.00	210.00	200.56	24,097
2026-02-04	206.00	214.00	200.00	210.00	200.56	39,602
2026-02-03	205.00	210.00	202.00	206.00	196.74	70,988

← NewerPage 3 of 5 · 253 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.