Helios Underwriting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 196.30 | 208.80 | 196.30 | 206.00 | 188.61 | 103,263 |
| 2024-11-21 | 187.50 | 198.00 | 185.00 | 196.00 | 179.46 | 399,763 |
| 2024-11-20 | 187.50 | 187.50 | 185.00 | 187.50 | 171.67 | 19,200 |
| 2024-11-19 | 186.50 | 187.50 | 185.05 | 187.50 | 171.67 | 25 |
| 2024-11-18 | 186.50 | 186.50 | 183.00 | 186.50 | 170.76 | 14,349 |
| 2024-11-15 | 186.50 | 187.90 | 183.00 | 186.50 | 170.76 | 59,749 |
| 2024-11-14 | 185.50 | 186.00 | 183.00 | 185.50 | 169.84 | 31,971 |
| 2024-11-13 | 185.50 | 188.50 | 183.00 | 185.50 | 169.84 | 30,839 |
| 2024-11-12 | 185.50 | 185.50 | 185.50 | 185.50 | 169.84 | 0 |
| 2024-11-11 | 186.50 | 187.90 | 183.00 | 185.50 | 169.84 | 13,905 |
| 2024-11-08 | 186.50 | 186.75 | 183.00 | 186.50 | 170.76 | 17,300 |
| 2024-11-07 | 186.50 | 186.50 | 185.00 | 186.50 | 170.76 | 14,771 |
| 2024-11-06 | 186.50 | 190.00 | 184.82 | 185.00 | 169.38 | 85,993 |
| 2024-11-05 | 182.50 | 187.00 | 181.00 | 187.00 | 171.22 | 41,193 |
| 2024-11-04 | 182.50 | 185.00 | 182.50 | 182.50 | 167.10 | 17,272 |
| 2024-11-01 | 182.50 | 184.75 | 181.80 | 182.50 | 167.10 | 7,597 |
| 2024-10-31 | 184.50 | 187.40 | 180.00 | 182.50 | 167.10 | 35,925 |
| 2024-10-30 | 182.50 | 187.40 | 180.50 | 184.50 | 168.93 | 63,622 |
| 2024-10-29 | 182.50 | 184.00 | 180.00 | 182.50 | 167.10 | 36,016 |
| 2024-10-28 | 184.50 | 184.75 | 180.00 | 182.50 | 167.10 | 38,052 |
| 2024-10-25 | 184.50 | 185.00 | 183.60 | 184.50 | 168.93 | 24,060 |
| 2024-10-24 | 186.88 | 186.88 | 184.50 | 184.50 | 168.93 | 42,752 |
| 2024-10-23 | 187.00 | 190.00 | 185.00 | 190.00 | 173.96 | 9,607 |
| 2024-10-22 | 187.00 | 187.70 | 185.00 | 187.00 | 171.22 | 23,063 |
| 2024-10-21 | 187.00 | 188.00 | 185.21 | 187.00 | 171.22 | 18,852 |
| 2024-10-18 | 187.00 | 188.60 | 186.80 | 187.00 | 171.22 | 21,702 |
| 2024-10-17 | 184.50 | 189.00 | 183.00 | 187.00 | 171.22 | 17,794 |
| 2024-10-16 | 184.50 | 198.00 | 182.00 | 184.50 | 168.93 | 42,098 |
| 2024-10-15 | 184.50 | 185.90 | 180.00 | 184.50 | 168.93 | 20,897 |
| 2024-10-14 | 186.00 | 187.00 | 181.00 | 184.50 | 168.93 | 20,294 |
| 2024-10-11 | 185.50 | 186.40 | 183.15 | 186.00 | 170.30 | 18,240 |
| 2024-10-10 | 185.50 | 188.00 | 185.30 | 185.50 | 169.84 | 6,748 |
| 2024-10-09 | 187.50 | 190.00 | 183.10 | 185.50 | 169.84 | 79,883 |
| 2024-10-08 | 187.50 | 190.00 | 185.50 | 187.50 | 171.67 | 61,039 |
| 2024-10-07 | 185.50 | 189.75 | 185.50 | 187.50 | 171.67 | 32,934 |
| 2024-10-04 | 184.50 | 187.00 | 182.50 | 187.00 | 171.22 | 146,946 |
| 2024-10-03 | 185.00 | 189.00 | 182.50 | 184.50 | 168.93 | 115,575 |
| 2024-10-02 | 184.00 | 185.67 | 182.00 | 185.00 | 169.38 | 38,066 |
| 2024-10-01 | 184.00 | 188.00 | 182.33 | 184.00 | 168.47 | 97,495 |
| 2024-09-30 | 183.00 | 186.00 | 183.00 | 184.00 | 168.47 | 72,984 |
| 2024-09-27 | 188.50 | 190.00 | 181.00 | 183.00 | 167.55 | 163,123 |
| 2024-09-26 | 187.50 | 190.00 | 185.31 | 187.50 | 171.67 | 28,857 |
| 2024-09-25 | 186.00 | 190.00 | 183.00 | 187.50 | 171.67 | 82,928 |
| 2024-09-24 | 183.50 | 190.00 | 182.00 | 187.00 | 171.22 | 106,478 |
| 2024-09-23 | 182.00 | 187.00 | 180.00 | 183.00 | 167.55 | 133,814 |
| 2024-09-20 | 182.50 | 184.55 | 182.00 | 182.00 | 166.64 | 12,157 |
| 2024-09-19 | 182.50 | 184.90 | 162.50 | 182.50 | 167.10 | 5,794,297 |
| 2024-09-18 | 177.88 | 190.00 | 177.88 | 183.00 | 167.55 | 321,222 |
| 2024-09-17 | 177.50 | 182.00 | 176.75 | 177.50 | 162.52 | 51,701 |
| 2024-09-16 | 176.50 | 179.75 | 176.00 | 177.50 | 162.52 | 55,024 |
| 2024-09-13 | 176.50 | 179.50 | 173.00 | 176.50 | 161.60 | 21,802 |
| 2024-09-12 | 176.50 | 177.84 | 173.00 | 176.50 | 161.60 | 6,885 |
| 2024-09-11 | 176.50 | 179.00 | 174.00 | 176.50 | 161.60 | 9,180 |
| 2024-09-10 | 176.50 | 178.00 | 173.50 | 176.50 | 161.60 | 125,172 |
| 2024-09-09 | 176.50 | 176.50 | 174.26 | 176.50 | 161.60 | 4,549 |
| 2024-09-06 | 171.50 | 177.50 | 168.00 | 174.00 | 159.31 | 87,823 |
| 2024-09-05 | 171.15 | 171.15 | 168.50 | 171.00 | 156.57 | 25,834 |
| 2024-09-04 | 171.50 | 171.50 | 169.50 | 171.50 | 157.02 | 23,957 |
| 2024-09-03 | 168.00 | 171.50 | 168.00 | 171.50 | 157.02 | 33,293 |
| 2024-09-02 | 168.50 | 169.00 | 165.15 | 167.50 | 153.36 | 39,250 |
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.