Helios Underwriting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 205.00 | 210.00 | 202.21 | 209.00 | 199.61 | 37,391 |
| 2025-08-11 | 209.50 | 209.50 | 202.19 | 205.00 | 195.79 | 19,783 |
| 2025-08-08 | 210.00 | 212.77 | 208.00 | 210.00 | 200.56 | 10,177 |
| 2025-08-07 | 210.00 | 212.84 | 206.00 | 210.00 | 200.56 | 27,636 |
| 2025-08-06 | 210.00 | 213.00 | 206.40 | 210.00 | 200.56 | 9,512 |
| 2025-08-05 | 210.00 | 214.00 | 207.55 | 210.00 | 200.56 | 15,052 |
| 2025-08-04 | 208.00 | 213.82 | 206.00 | 210.00 | 200.56 | 12,596 |
| 2025-08-01 | 208.00 | 210.00 | 206.00 | 208.00 | 198.65 | 2,803 |
| 2025-07-31 | 213.00 | 213.91 | 206.00 | 208.00 | 198.65 | 46,853 |
| 2025-07-30 | 217.00 | 218.00 | 210.00 | 213.00 | 203.43 | 16,003 |
| 2025-07-29 | 218.00 | 218.00 | 214.15 | 217.00 | 207.25 | 14,033 |
| 2025-07-28 | 219.50 | 219.50 | 214.50 | 218.00 | 208.20 | 45,466 |
| 2025-07-25 | 220.00 | 224.00 | 210.00 | 210.00 | 200.56 | 26,720 |
| 2025-07-24 | 220.00 | 221.50 | 216.18 | 220.00 | 210.11 | 3,938 |
| 2025-07-23 | 220.00 | 221.75 | 216.50 | 220.00 | 210.11 | 15,817 |
| 2025-07-22 | 220.00 | 224.00 | 218.63 | 220.00 | 210.11 | 50,332 |
| 2025-07-21 | 217.00 | 223.00 | 214.22 | 220.00 | 210.11 | 29,330 |
| 2025-07-18 | 217.00 | 220.00 | 214.00 | 217.00 | 207.25 | 20,800 |
| 2025-07-17 | 216.00 | 220.00 | 214.00 | 217.00 | 207.25 | 15,485 |
| 2025-07-16 | 213.00 | 218.00 | 212.00 | 216.00 | 206.29 | 4,330 |
| 2025-07-15 | 213.00 | 214.00 | 213.00 | 213.00 | 203.43 | 18,437 |
| 2025-07-14 | 212.04 | 214.00 | 212.04 | 214.00 | 204.38 | 28,486 |
| 2025-07-11 | 215.00 | 218.00 | 211.40 | 212.00 | 202.47 | 25,920 |
| 2025-07-10 | 221.00 | 222.00 | 214.08 | 216.00 | 206.29 | 26,382 |
| 2025-07-09 | 221.90 | 221.90 | 220.00 | 221.00 | 211.07 | 11,868 |
| 2025-07-08 | 223.00 | 223.00 | 220.00 | 223.00 | 212.98 | 10,069 |
| 2025-07-07 | 225.00 | 225.75 | 219.00 | 223.00 | 212.98 | 33,320 |
| 2025-07-04 | 225.00 | 227.87 | 222.27 | 225.00 | 214.89 | 15,367 |
| 2025-07-03 | 222.00 | 228.00 | 221.00 | 228.00 | 217.75 | 33,626 |
| 2025-07-02 | 222.00 | 224.00 | 220.00 | 222.00 | 212.02 | 23,122 |
| 2025-07-01 | 222.80 | 222.80 | 220.00 | 222.00 | 212.02 | 53,724 |
| 2025-06-30 | 223.00 | 226.00 | 221.00 | 226.00 | 215.84 | 31,098 |
| 2025-06-27 | 223.00 | 225.87 | 221.00 | 223.00 | 212.98 | 5,608 |
| 2025-06-26 | 223.00 | 226.00 | 220.00 | 223.00 | 212.98 | 64,359 |
| 2025-06-25 | 227.00 | 227.00 | 220.00 | 223.00 | 212.98 | 7,472 |
| 2025-06-24 | 227.00 | 228.00 | 224.12 | 227.00 | 216.80 | 8,053 |
| 2025-06-23 | 229.80 | 229.80 | 225.00 | 227.00 | 216.80 | 5,841 |
| 2025-06-20 | 231.80 | 231.80 | 227.20 | 230.00 | 219.66 | 21,488 |
| 2025-06-19 | 234.00 | 234.00 | 230.00 | 234.00 | 223.48 | 14,666 |
| 2025-06-18 | 238.00 | 238.00 | 230.00 | 234.00 | 223.48 | 65,272 |
| 2025-06-17 | 238.00 | 238.00 | 231.00 | 238.00 | 227.30 | 19,018 |
| 2025-06-16 | 238.00 | 245.65 | 230.35 | 234.00 | 223.48 | 36,494 |
| 2025-06-13 | 239.00 | 246.20 | 234.50 | 238.00 | 227.30 | 12,497 |
| 2025-06-12 | 242.00 | 248.00 | 232.00 | 239.00 | 228.26 | 40,170 |
| 2025-06-11 | 242.00 | 246.40 | 236.26 | 242.00 | 221.57 | 17,887 |
| 2025-06-10 | 244.00 | 250.00 | 239.00 | 242.00 | 221.57 | 73,934 |
| 2025-06-09 | 248.00 | 251.99 | 242.00 | 244.00 | 223.40 | 50,309 |
| 2025-06-06 | 235.95 | 250.00 | 235.95 | 248.00 | 227.07 | 55,880 |
| 2025-06-05 | 234.00 | 237.82 | 231.50 | 234.00 | 214.25 | 34,385 |
| 2025-06-04 | 234.00 | 237.82 | 230.00 | 234.00 | 214.25 | 58,705 |
| 2025-06-03 | 235.00 | 239.78 | 230.00 | 234.00 | 214.25 | 70,124 |
| 2025-06-02 | 247.00 | 249.00 | 234.00 | 235.00 | 215.16 | 52,354 |
| 2025-05-30 | 238.00 | 250.00 | 238.00 | 246.00 | 225.24 | 92,701 |
| 2025-05-29 | 227.00 | 239.00 | 224.00 | 237.00 | 217.00 | 48,456 |
| 2025-05-28 | 225.00 | 233.00 | 223.12 | 225.00 | 206.01 | 109,406 |
| 2025-05-27 | 220.00 | 227.00 | 214.26 | 224.00 | 205.09 | 31,543 |
| 2025-05-23 | 217.00 | 220.00 | 216.00 | 220.00 | 201.43 | 55,470 |
| 2025-05-22 | 217.00 | 218.68 | 216.56 | 217.00 | 198.68 | 31,245 |
| 2025-05-21 | 217.00 | 220.00 | 216.00 | 217.00 | 198.68 | 27,736 |
| 2025-05-20 | 221.00 | 222.85 | 215.50 | 217.00 | 198.68 | 123,164 |
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.