Helios Underwriting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 221.00 | 224.00 | 216.00 | 221.00 | 211.07 | 260,618 |
| 2025-11-04 | 222.00 | 224.00 | 218.10 | 221.00 | 211.07 | 1,047,696 |
| 2025-11-03 | 219.96 | 223.40 | 219.96 | 222.00 | 212.02 | 11,793 |
| 2025-10-31 | 218.00 | 220.00 | 217.04 | 219.00 | 209.16 | 8,857 |
| 2025-10-30 | 218.00 | 219.30 | 218.00 | 218.00 | 208.20 | 2,000 |
| 2025-10-29 | 218.00 | 219.50 | 217.88 | 218.00 | 208.20 | 15,022 |
| 2025-10-28 | 220.00 | 220.00 | 216.09 | 220.00 | 210.11 | 7,730 |
| 2025-10-27 | 220.00 | 220.00 | 216.95 | 220.00 | 210.11 | 5,938 |
| 2025-10-24 | 220.00 | 220.00 | 218.00 | 220.00 | 210.11 | 6,291 |
| 2025-10-23 | 220.00 | 220.00 | 216.00 | 220.00 | 210.11 | 46 |
| 2025-10-22 | 220.00 | 220.00 | 218.00 | 220.00 | 210.11 | 9,348 |
| 2025-10-21 | 220.00 | 224.00 | 216.88 | 220.00 | 210.11 | 11,970 |
| 2025-10-20 | 220.00 | 224.00 | 219.08 | 220.00 | 210.11 | 12,727 |
| 2025-10-17 | 220.00 | 224.00 | 216.80 | 220.00 | 210.11 | 16,435 |
| 2025-10-16 | 220.45 | 220.45 | 218.60 | 220.00 | 210.11 | 12,626 |
| 2025-10-15 | 220.00 | 221.25 | 216.83 | 221.00 | 211.07 | 27,032 |
| 2025-10-14 | 220.00 | 221.90 | 216.00 | 220.00 | 210.11 | 23,579 |
| 2025-10-13 | 220.00 | 223.82 | 216.25 | 220.00 | 210.11 | 9,201 |
| 2025-10-10 | 223.00 | 223.00 | 218.00 | 223.00 | 212.98 | 51,636 |
| 2025-10-09 | 223.00 | 223.00 | 218.00 | 223.00 | 212.98 | 7,334 |
| 2025-10-08 | 220.00 | 223.49 | 216.18 | 223.00 | 212.98 | 67,374 |
| 2025-10-07 | 223.44 | 223.44 | 218.00 | 220.00 | 210.11 | 91,486 |
| 2025-10-06 | 218.00 | 224.00 | 216.30 | 224.00 | 213.93 | 60,387 |
| 2025-10-03 | 214.00 | 218.49 | 212.40 | 218.00 | 208.20 | 35,859 |
| 2025-10-02 | 218.00 | 218.80 | 212.00 | 214.00 | 204.38 | 176,534 |
| 2025-10-01 | 226.00 | 227.82 | 216.60 | 218.00 | 208.20 | 70,110 |
| 2025-09-30 | 224.00 | 227.91 | 221.50 | 226.00 | 215.84 | 63,474 |
| 2025-09-29 | 216.17 | 228.00 | 216.17 | 224.00 | 213.93 | 139,369 |
| 2025-09-26 | 205.00 | 205.00 | 205.00 | 205.00 | 195.79 | 0 |
| 2025-09-25 | 205.00 | 207.85 | 202.00 | 204.00 | 194.83 | 18,293 |
| 2025-09-24 | 206.00 | 208.00 | 202.56 | 205.00 | 195.79 | 15,762 |
| 2025-09-23 | 206.00 | 210.00 | 204.77 | 210.00 | 200.56 | 11,926 |
| 2025-09-22 | 206.00 | 209.90 | 202.00 | 206.00 | 196.74 | 12,599 |
| 2025-09-19 | 206.00 | 209.00 | 206.00 | 206.00 | 196.74 | 7,000 |
| 2025-09-18 | 206.00 | 209.00 | 206.00 | 206.00 | 196.74 | 2,378 |
| 2025-09-17 | 204.11 | 208.40 | 204.11 | 206.00 | 196.74 | 32,350 |
| 2025-09-16 | 204.00 | 204.00 | 202.00 | 204.00 | 194.83 | 64,923 |
| 2025-09-15 | 204.00 | 205.91 | 200.00 | 204.00 | 194.83 | 32,141 |
| 2025-09-12 | 204.00 | 205.91 | 202.00 | 204.00 | 194.83 | 18,184 |
| 2025-09-11 | 204.00 | 205.91 | 202.00 | 204.00 | 194.83 | 12,474 |
| 2025-09-10 | 204.00 | 204.00 | 198.00 | 204.00 | 194.83 | 27,122 |
| 2025-09-09 | 204.00 | 205.91 | 202.00 | 204.00 | 194.83 | 2,706 |
| 2025-09-08 | 202.00 | 205.00 | 200.00 | 204.00 | 194.83 | 79,858 |
| 2025-09-05 | 209.00 | 215.30 | 200.00 | 202.00 | 192.92 | 97,634 |
| 2025-09-04 | 209.00 | 214.25 | 205.00 | 209.00 | 199.61 | 4,062 |
| 2025-09-03 | 212.00 | 212.00 | 209.00 | 209.00 | 199.61 | 10,227 |
| 2025-09-02 | 215.00 | 230.00 | 210.00 | 230.00 | 219.66 | 11,481 |
| 2025-09-01 | 215.00 | 219.00 | 210.00 | 215.00 | 205.34 | 9,597 |
| 2025-08-29 | 215.00 | 220.00 | 211.00 | 215.00 | 205.34 | 401,689 |
| 2025-08-28 | 215.00 | 217.00 | 210.22 | 215.00 | 205.34 | 13,842 |
| 2025-08-27 | 215.00 | 218.00 | 210.22 | 215.00 | 205.34 | 5,231 |
| 2025-08-26 | 215.00 | 220.00 | 210.00 | 215.00 | 205.34 | 184,705 |
| 2025-08-22 | 212.00 | 215.00 | 209.60 | 215.00 | 205.34 | 10,078 |
| 2025-08-21 | 212.00 | 216.00 | 212.00 | 212.00 | 202.47 | 9,669 |
| 2025-08-20 | 212.00 | 214.00 | 212.00 | 212.00 | 202.47 | 1,600 |
| 2025-08-19 | 209.00 | 214.00 | 209.00 | 209.00 | 199.61 | 7,516 |
| 2025-08-18 | 209.00 | 211.00 | 204.00 | 209.00 | 199.61 | 6,972 |
| 2025-08-15 | 209.00 | 213.20 | 205.33 | 209.00 | 199.61 | 9,499 |
| 2025-08-14 | 209.00 | 213.75 | 204.00 | 209.00 | 199.61 | 31,265 |
| 2025-08-13 | 209.00 | 213.78 | 204.25 | 209.00 | 199.61 | 36,673 |
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.