Helios Underwriting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 223.00 | 225.00 | 220.00 | 222.00 | 203.26 | 58,415 |
| 2025-05-16 | 225.00 | 226.00 | 222.00 | 223.00 | 204.18 | 2,360 |
| 2025-05-15 | 225.00 | 230.00 | 225.00 | 225.00 | 206.01 | 30,749 |
| 2025-05-14 | 225.00 | 226.34 | 225.00 | 225.00 | 206.01 | 1,264 |
| 2025-05-13 | 225.00 | 226.50 | 220.00 | 225.00 | 206.01 | 8,067 |
| 2025-05-12 | 223.00 | 226.74 | 221.00 | 225.00 | 206.01 | 17,669 |
| 2025-05-09 | 223.00 | 229.30 | 221.00 | 224.00 | 205.09 | 11,743 |
| 2025-05-08 | 221.00 | 228.00 | 217.50 | 223.00 | 204.18 | 22,581 |
| 2025-05-07 | 223.00 | 223.00 | 210.00 | 218.00 | 199.60 | 96,983 |
| 2025-05-06 | 223.00 | 225.70 | 220.00 | 223.00 | 204.18 | 7,994 |
| 2025-05-02 | 225.00 | 227.50 | 218.00 | 223.00 | 204.18 | 8,513 |
| 2025-05-01 | 225.00 | 227.50 | 225.00 | 225.00 | 206.01 | 6,649 |
| 2025-04-30 | 225.00 | 225.00 | 223.50 | 225.00 | 206.01 | 6,073 |
| 2025-04-29 | 224.00 | 226.00 | 223.55 | 225.00 | 206.01 | 23,024 |
| 2025-04-28 | 224.24 | 224.24 | 220.00 | 224.00 | 205.09 | 13,053 |
| 2025-04-25 | 225.00 | 229.50 | 214.00 | 220.00 | 201.43 | 80,740 |
| 2025-04-24 | 221.00 | 228.00 | 218.00 | 220.00 | 201.43 | 35,082 |
| 2025-04-23 | 221.00 | 221.00 | 214.31 | 221.00 | 202.35 | 119 |
| 2025-04-22 | 220.00 | 222.00 | 215.10 | 220.00 | 201.43 | 3,965 |
| 2025-04-17 | 221.00 | 223.00 | 215.00 | 220.00 | 201.43 | 38,924 |
| 2025-04-16 | 215.00 | 224.00 | 210.00 | 221.00 | 202.35 | 30,250 |
| 2025-04-15 | 210.00 | 215.82 | 208.25 | 215.00 | 196.85 | 5,393 |
| 2025-04-14 | 205.00 | 211.12 | 205.00 | 210.00 | 192.27 | 11,675 |
| 2025-04-11 | 205.00 | 209.00 | 205.00 | 205.00 | 187.70 | 5,215 |
| 2025-04-10 | 203.00 | 207.12 | 202.00 | 206.00 | 188.61 | 23,258 |
| 2025-04-09 | 201.00 | 204.00 | 197.00 | 202.00 | 184.95 | 56,252 |
| 2025-04-08 | 190.50 | 205.00 | 190.00 | 201.00 | 184.03 | 144,892 |
| 2025-04-07 | 190.00 | 190.00 | 182.20 | 185.00 | 169.38 | 62,224 |
| 2025-04-04 | 200.60 | 200.60 | 187.00 | 192.50 | 176.25 | 58,621 |
| 2025-04-03 | 205.00 | 205.00 | 200.26 | 202.00 | 184.95 | 27,856 |
| 2025-04-02 | 207.00 | 210.00 | 207.00 | 207.00 | 189.53 | 1,104 |
| 2025-04-01 | 207.00 | 207.60 | 207.00 | 207.00 | 189.53 | 43 |
| 2025-03-31 | 207.00 | 208.80 | 204.50 | 207.00 | 189.53 | 8,696 |
| 2025-03-28 | 207.69 | 207.69 | 204.13 | 207.00 | 189.53 | 26,966 |
| 2025-03-27 | 208.00 | 208.56 | 208.00 | 208.00 | 190.44 | 17,077 |
| 2025-03-26 | 208.00 | 209.50 | 204.18 | 208.00 | 190.44 | 16,283 |
| 2025-03-25 | 208.00 | 212.00 | 205.00 | 208.00 | 190.44 | 2,486 |
| 2025-03-24 | 208.00 | 209.90 | 205.00 | 208.00 | 190.44 | 6,086 |
| 2025-03-21 | 208.00 | 212.00 | 205.00 | 208.00 | 190.44 | 3,256 |
| 2025-03-20 | 209.00 | 213.00 | 206.78 | 208.00 | 190.44 | 2,139 |
| 2025-03-19 | 209.00 | 213.00 | 205.11 | 209.00 | 191.36 | 11,408 |
| 2025-03-18 | 209.00 | 214.00 | 206.00 | 209.00 | 191.36 | 28,881 |
| 2025-03-17 | 209.00 | 214.00 | 206.10 | 209.00 | 191.36 | 2,123 |
| 2025-03-14 | 209.00 | 209.70 | 204.10 | 209.00 | 191.36 | 17,750 |
| 2025-03-13 | 207.00 | 210.00 | 205.76 | 208.00 | 190.44 | 40,502 |
| 2025-03-12 | 206.00 | 208.00 | 200.00 | 205.00 | 187.70 | 65,846 |
| 2025-03-11 | 206.00 | 206.00 | 202.18 | 206.00 | 188.61 | 1,584 |
| 2025-03-10 | 210.00 | 210.00 | 200.00 | 206.00 | 188.61 | 29,746 |
| 2025-03-07 | 214.00 | 214.00 | 210.00 | 213.00 | 195.02 | 11,569 |
| 2025-03-06 | 217.00 | 217.00 | 214.13 | 217.00 | 198.68 | 2,480 |
| 2025-03-05 | 217.00 | 217.00 | 214.00 | 217.00 | 198.68 | 15,238 |
| 2025-03-04 | 219.00 | 221.00 | 213.81 | 216.00 | 197.77 | 87,443 |
| 2025-03-03 | 222.00 | 222.80 | 214.25 | 219.00 | 200.51 | 27,732 |
| 2025-02-28 | 219.00 | 222.80 | 216.00 | 222.00 | 203.26 | 11,264 |
| 2025-02-27 | 221.00 | 221.00 | 214.22 | 219.00 | 200.51 | 66,789 |
| 2025-02-26 | 225.00 | 225.00 | 216.00 | 221.00 | 202.35 | 43,495 |
| 2025-02-25 | 233.00 | 236.00 | 220.80 | 225.00 | 206.01 | 29,041 |
| 2025-02-24 | 232.00 | 236.00 | 228.18 | 233.00 | 213.33 | 25,444 |
| 2025-02-21 | 228.00 | 235.00 | 228.00 | 232.00 | 212.42 | 68,940 |
| 2025-02-20 | 225.00 | 227.87 | 225.00 | 225.00 | 206.01 | 663 |
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.