Helios Underwriting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 208.00 | 210.00 | 204.00 | 205.00 | 195.79 | 106,496 |
| 2026-01-30 | 208.00 | 210.00 | 206.00 | 208.00 | 198.65 | 14,257 |
| 2026-01-29 | 214.00 | 218.00 | 207.00 | 208.00 | 198.65 | 43,392 |
| 2026-01-28 | 214.00 | 218.00 | 210.00 | 214.00 | 204.38 | 19,612 |
| 2026-01-27 | 214.00 | 218.00 | 210.00 | 214.00 | 204.38 | 118,096 |
| 2026-01-26 | 214.00 | 218.00 | 210.00 | 214.00 | 204.38 | 33,520 |
| 2026-01-23 | 210.00 | 218.00 | 208.00 | 214.00 | 204.38 | 20,977 |
| 2026-01-22 | 208.00 | 214.00 | 206.00 | 210.00 | 200.56 | 19,191 |
| 2026-01-21 | 206.00 | 210.00 | 203.00 | 208.00 | 198.65 | 251,826 |
| 2026-01-20 | 204.00 | 208.00 | 202.00 | 205.00 | 195.79 | 19,201 |
| 2026-01-19 | 205.00 | 208.00 | 202.00 | 205.00 | 195.79 | 15,502 |
| 2026-01-16 | 205.00 | 206.30 | 205.00 | 205.00 | 195.79 | 7,865 |
| 2026-01-15 | 205.00 | 208.00 | 202.00 | 205.00 | 195.79 | 47,051 |
| 2026-01-14 | 206.00 | 210.00 | 202.00 | 205.00 | 195.79 | 20,349 |
| 2026-01-13 | 206.00 | 207.75 | 202.00 | 206.00 | 196.74 | 12,424 |
| 2026-01-12 | 206.00 | 210.00 | 202.00 | 206.00 | 196.74 | 7,302 |
| 2026-01-09 | 206.00 | 210.00 | 202.00 | 206.00 | 196.74 | 72,090 |
| 2026-01-08 | 206.00 | 209.50 | 206.00 | 206.00 | 196.74 | 1,550 |
| 2026-01-07 | 206.00 | 216.00 | 202.00 | 206.00 | 196.74 | 28,035 |
| 2026-01-06 | 206.00 | 209.00 | 202.73 | 206.00 | 196.74 | 15,400 |
| 2026-01-05 | 206.00 | 207.00 | 202.00 | 206.00 | 196.74 | 66,402 |
| 2026-01-02 | 206.00 | 210.00 | 202.00 | 206.00 | 196.74 | 5,626 |
| 2025-12-31 | 208.00 | 212.50 | 206.00 | 206.00 | 196.74 | 6,014 |
| 2025-12-30 | 206.00 | 214.00 | 202.00 | 208.00 | 198.65 | 20,323 |
| 2025-12-29 | 209.00 | 214.00 | 202.00 | 206.00 | 196.74 | 26,448 |
| 2025-12-24 | 209.00 | 211.89 | 209.00 | 209.00 | 199.61 | 2,477 |
| 2025-12-23 | 209.00 | 209.89 | 206.66 | 207.00 | 197.70 | 6,327 |
| 2025-12-22 | 209.00 | 214.00 | 204.25 | 209.00 | 199.61 | 47,317 |
| 2025-12-19 | 210.00 | 211.88 | 209.00 | 209.00 | 199.61 | 25,513 |
| 2025-12-18 | 210.00 | 212.00 | 210.00 | 210.00 | 200.56 | 5,043 |
| 2025-12-17 | 206.00 | 212.00 | 206.00 | 206.00 | 196.74 | 3,313 |
| 2025-12-16 | 206.00 | 211.90 | 206.00 | 206.00 | 196.74 | 3,305 |
| 2025-12-15 | 206.00 | 206.00 | 206.00 | 206.00 | 196.74 | 0 |
| 2025-12-12 | 206.00 | 211.74 | 200.26 | 206.00 | 196.74 | 2,177 |
| 2025-12-11 | 206.00 | 206.00 | 200.26 | 206.00 | 196.74 | 1,000 |
| 2025-12-10 | 206.00 | 210.90 | 200.00 | 206.00 | 196.74 | 3,010 |
| 2025-12-09 | 206.00 | 209.50 | 206.00 | 206.00 | 196.74 | 11,292 |
| 2025-12-08 | 206.00 | 210.50 | 204.00 | 206.00 | 196.74 | 10,391 |
| 2025-12-05 | 207.00 | 210.90 | 205.00 | 206.00 | 196.74 | 11,132 |
| 2025-12-04 | 207.00 | 214.00 | 207.00 | 207.00 | 197.70 | 62 |
| 2025-12-03 | 207.00 | 209.40 | 203.13 | 207.00 | 197.70 | 14,048 |
| 2025-12-02 | 207.00 | 211.60 | 200.00 | 207.00 | 197.70 | 68,686 |
| 2025-12-01 | 207.00 | 214.00 | 205.00 | 207.00 | 197.70 | 13,282 |
| 2025-11-28 | 207.00 | 212.50 | 204.27 | 207.00 | 197.70 | 5,833 |
| 2025-11-27 | 207.00 | 214.00 | 204.11 | 207.00 | 197.70 | 9,975 |
| 2025-11-26 | 211.00 | 214.00 | 205.74 | 208.00 | 198.65 | 13,892 |
| 2025-11-25 | 211.00 | 211.00 | 211.00 | 211.00 | 201.52 | 0 |
| 2025-11-24 | 206.00 | 211.00 | 205.00 | 211.00 | 201.52 | 13,603 |
| 2025-11-21 | 209.00 | 210.00 | 202.00 | 206.00 | 196.74 | 17,766 |
| 2025-11-20 | 209.00 | 216.00 | 205.00 | 209.00 | 199.61 | 17,559 |
| 2025-11-19 | 206.00 | 209.00 | 201.12 | 209.00 | 199.61 | 16,702 |
| 2025-11-18 | 206.00 | 212.00 | 200.60 | 202.00 | 192.92 | 13,729 |
| 2025-11-17 | 215.00 | 220.00 | 204.00 | 204.00 | 194.83 | 475,435 |
| 2025-11-14 | 215.00 | 215.00 | 208.00 | 215.00 | 205.34 | 27,980 |
| 2025-11-13 | 215.00 | 216.34 | 210.00 | 215.00 | 205.34 | 23,536 |
| 2025-11-12 | 215.00 | 218.31 | 210.00 | 210.00 | 200.56 | 209,977 |
| 2025-11-11 | 215.00 | 219.00 | 212.50 | 215.00 | 205.34 | 9,316 |
| 2025-11-10 | 213.00 | 218.40 | 210.00 | 215.00 | 205.34 | 14,678 |
| 2025-11-07 | 215.00 | 217.00 | 210.00 | 210.00 | 200.56 | 27,288 |
| 2025-11-06 | 221.00 | 224.00 | 211.64 | 218.00 | 208.20 | 69,500 |
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.