Helios Underwriting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 225.00 | 228.00 | 225.00 | 225.00 | 206.01 | 8,195 |
| 2025-02-18 | 225.00 | 228.00 | 224.25 | 225.00 | 206.01 | 13,681 |
| 2025-02-17 | 223.50 | 227.87 | 223.50 | 225.00 | 206.01 | 41,801 |
| 2025-02-14 | 223.00 | 224.00 | 220.00 | 223.00 | 204.18 | 25,015 |
| 2025-02-13 | 223.00 | 223.88 | 222.26 | 223.00 | 204.18 | 10,184 |
| 2025-02-12 | 223.00 | 224.00 | 222.10 | 223.00 | 204.18 | 61,031 |
| 2025-02-11 | 226.00 | 228.00 | 222.04 | 223.00 | 204.18 | 35,411 |
| 2025-02-10 | 227.00 | 230.00 | 222.18 | 226.00 | 206.92 | 50,547 |
| 2025-02-07 | 224.67 | 229.00 | 224.67 | 227.00 | 207.84 | 12,181 |
| 2025-02-06 | 223.00 | 225.88 | 222.21 | 224.00 | 205.09 | 27,652 |
| 2025-02-05 | 222.00 | 226.00 | 221.81 | 223.00 | 204.18 | 40,451 |
| 2025-02-04 | 217.50 | 225.00 | 217.50 | 222.00 | 203.26 | 40,137 |
| 2025-02-03 | 216.00 | 220.00 | 213.00 | 217.00 | 198.68 | 28,171 |
| 2025-01-31 | 209.00 | 219.00 | 209.00 | 216.00 | 197.77 | 55,323 |
| 2025-01-30 | 209.00 | 211.87 | 207.25 | 209.00 | 191.36 | 98,056 |
| 2025-01-29 | 208.00 | 210.20 | 207.12 | 209.00 | 191.36 | 36,676 |
| 2025-01-28 | 208.00 | 208.85 | 207.12 | 208.00 | 190.44 | 5,655 |
| 2025-01-27 | 208.00 | 209.60 | 206.10 | 208.00 | 190.44 | 39,103 |
| 2025-01-24 | 208.00 | 210.00 | 207.90 | 208.00 | 190.44 | 13,905 |
| 2025-01-23 | 208.00 | 209.89 | 206.00 | 208.00 | 190.44 | 47,104 |
| 2025-01-22 | 215.48 | 215.48 | 206.00 | 208.00 | 190.44 | 51,978 |
| 2025-01-21 | 218.00 | 218.00 | 214.00 | 218.00 | 199.60 | 77,207 |
| 2025-01-20 | 217.00 | 219.00 | 216.00 | 218.00 | 199.60 | 120,319 |
| 2025-01-17 | 205.10 | 218.00 | 205.10 | 218.00 | 199.60 | 71,755 |
| 2025-01-16 | 198.50 | 202.88 | 197.00 | 202.00 | 184.95 | 98,058 |
| 2025-01-15 | 190.50 | 199.75 | 190.00 | 199.00 | 182.20 | 135,798 |
| 2025-01-14 | 198.00 | 198.40 | 184.00 | 190.50 | 174.42 | 95,164 |
| 2025-01-13 | 224.90 | 224.90 | 194.00 | 198.00 | 181.29 | 225,636 |
| 2025-01-10 | 234.80 | 234.80 | 224.00 | 224.00 | 205.09 | 40,979 |
| 2025-01-09 | 236.00 | 236.00 | 234.00 | 236.00 | 216.08 | 26,452 |
| 2025-01-08 | 238.00 | 238.56 | 234.00 | 236.00 | 216.08 | 22,254 |
| 2025-01-07 | 248.96 | 248.96 | 236.00 | 238.00 | 217.91 | 63,353 |
| 2025-01-06 | 265.00 | 267.91 | 241.00 | 250.00 | 228.90 | 92,190 |
| 2025-01-03 | 266.89 | 266.89 | 262.00 | 266.00 | 243.55 | 18,957 |
| 2025-01-02 | 271.00 | 275.76 | 266.00 | 268.00 | 245.38 | 105,886 |
| 2024-12-31 | 269.00 | 274.00 | 268.50 | 271.00 | 248.13 | 35,700 |
| 2024-12-30 | 270.00 | 279.75 | 262.22 | 269.00 | 246.29 | 214,063 |
| 2024-12-27 | 272.00 | 276.00 | 265.26 | 270.00 | 247.21 | 66,500 |
| 2024-12-24 | 263.00 | 276.00 | 258.37 | 272.00 | 249.04 | 16,013 |
| 2024-12-23 | 239.85 | 262.34 | 239.85 | 262.00 | 239.88 | 84,945 |
| 2024-12-20 | 239.00 | 241.40 | 233.00 | 238.00 | 217.91 | 43,132 |
| 2024-12-19 | 241.00 | 244.00 | 236.40 | 238.00 | 217.91 | 52,226 |
| 2024-12-18 | 233.20 | 241.20 | 233.20 | 240.00 | 219.74 | 81,736 |
| 2024-12-17 | 230.00 | 233.00 | 226.63 | 230.00 | 210.59 | 13,602 |
| 2024-12-16 | 234.55 | 234.55 | 228.00 | 230.00 | 210.59 | 24,142 |
| 2024-12-13 | 236.20 | 240.00 | 236.20 | 238.00 | 217.91 | 10,193 |
| 2024-12-12 | 234.16 | 239.00 | 234.16 | 235.00 | 215.16 | 26,939 |
| 2024-12-11 | 226.00 | 236.00 | 225.95 | 234.00 | 214.25 | 20,190 |
| 2024-12-10 | 226.00 | 228.80 | 222.80 | 226.00 | 206.92 | 22,873 |
| 2024-12-09 | 233.00 | 234.48 | 222.00 | 226.00 | 206.92 | 33,957 |
| 2024-12-06 | 233.00 | 235.00 | 230.90 | 233.00 | 213.33 | 18,395 |
| 2024-12-05 | 234.00 | 235.88 | 230.00 | 233.00 | 213.33 | 29,902 |
| 2024-12-04 | 236.00 | 240.00 | 232.08 | 234.00 | 214.25 | 46,101 |
| 2024-12-03 | 247.00 | 250.00 | 228.00 | 236.00 | 216.08 | 134,039 |
| 2024-12-02 | 219.00 | 248.00 | 218.21 | 246.00 | 225.24 | 165,908 |
| 2024-11-29 | 210.00 | 226.00 | 210.00 | 219.00 | 200.51 | 150,930 |
| 2024-11-28 | 207.50 | 210.00 | 207.50 | 208.00 | 190.44 | 17,791 |
| 2024-11-27 | 205.00 | 208.00 | 205.00 | 207.00 | 189.53 | 37,357 |
| 2024-11-26 | 203.00 | 206.00 | 202.00 | 204.00 | 186.78 | 83,233 |
| 2024-11-25 | 207.00 | 207.70 | 200.00 | 203.00 | 185.87 | 45,085 |
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.