Helix Exploration PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 37.250 | 38.000 | 35.500 | 37.250 | 37.250 | 639,114 |
| 2026-05-05 | 36.000 | 38.000 | 35.500 | 37.100 | 37.100 | 1,341,391 |
| 2026-05-01 | 37.000 | 37.500 | 35.000 | 35.800 | 35.800 | 2,161,756 |
| 2026-04-30 | 37.500 | 38.000 | 36.000 | 36.800 | 36.800 | 1,389,484 |
| 2026-04-29 | 38.250 | 38.500 | 37.000 | 37.500 | 37.500 | 1,369,363 |
| 2026-04-28 | 39.500 | 40.500 | 38.000 | 38.250 | 38.250 | 1,145,908 |
| 2026-04-27 | 38.750 | 40.500 | 38.500 | 39.500 | 39.500 | 406,180 |
| 2026-04-24 | 38.500 | 39.500 | 37.375 | 38.750 | 38.750 | 1,440,069 |
| 2026-04-23 | 40.250 | 41.000 | 38.000 | 38.000 | 38.000 | 808,760 |
| 2026-04-22 | 40.500 | 41.000 | 39.000 | 40.250 | 40.250 | 1,313,967 |
| 2026-04-21 | 41.000 | 41.400 | 39.000 | 40.000 | 40.000 | 1,940,899 |
| 2026-04-20 | 41.750 | 44.500 | 40.500 | 40.500 | 40.500 | 2,354,992 |
| 2026-04-17 | 43.250 | 44.000 | 39.000 | 40.050 | 40.050 | 5,270,654 |
| 2026-04-16 | 44.750 | 45.500 | 42.000 | 43.000 | 43.000 | 2,631,683 |
| 2026-04-15 | 45.750 | 47.000 | 44.500 | 45.000 | 45.000 | 2,092,407 |
| 2026-04-14 | 45.500 | 47.500 | 45.000 | 46.000 | 46.000 | 2,661,367 |
| 2026-04-13 | 44.000 | 46.000 | 43.000 | 45.850 | 45.850 | 2,203,155 |
| 2026-04-10 | 42.750 | 44.500 | 42.127 | 43.700 | 43.700 | 1,299,696 |
| 2026-04-09 | 42.750 | 43.500 | 41.630 | 42.400 | 42.400 | 865,562 |
| 2026-04-08 | 43.000 | 44.000 | 39.000 | 43.000 | 43.000 | 6,162,227 |
| 2026-04-07 | 43.250 | 47.000 | 42.500 | 46.400 | 46.400 | 2,911,861 |
| 2026-04-02 | 40.500 | 45.000 | 40.000 | 44.000 | 44.000 | 3,834,513 |
| 2026-04-01 | 43.000 | 44.000 | 38.500 | 41.000 | 41.000 | 4,306,674 |
| 2026-03-31 | 45.000 | 47.000 | 43.000 | 43.400 | 43.400 | 3,508,591 |
| 2026-03-30 | 39.750 | 46.000 | 39.000 | 45.100 | 45.100 | 9,736,099 |
| 2026-03-27 | 36.750 | 40.000 | 36.000 | 39.250 | 39.250 | 3,462,305 |
| 2026-03-26 | 36.000 | 38.000 | 36.000 | 37.000 | 37.000 | 1,481,755 |
| 2026-03-25 | 36.250 | 37.000 | 35.000 | 36.000 | 36.000 | 579,526 |
| 2026-03-24 | 35.000 | 37.000 | 34.500 | 36.500 | 36.500 | 1,525,835 |
| 2026-03-23 | 34.250 | 38.800 | 33.500 | 37.950 | 37.950 | 7,307,269 |
| 2026-03-20 | 33.750 | 35.500 | 33.500 | 34.400 | 34.400 | 1,904,138 |
| 2026-03-19 | 32.250 | 35.000 | 32.000 | 34.500 | 34.500 | 3,352,637 |
| 2026-03-18 | 33.250 | 34.000 | 31.388 | 32.250 | 32.250 | 2,204,206 |
| 2026-03-17 | 33.250 | 34.500 | 32.600 | 33.500 | 33.500 | 1,573,813 |
| 2026-03-16 | 34.250 | 36.000 | 33.000 | 33.500 | 33.500 | 3,298,290 |
| 2026-03-13 | 33.250 | 35.000 | 33.000 | 34.200 | 34.200 | 1,670,518 |
| 2026-03-12 | 31.750 | 35.000 | 31.500 | 33.000 | 33.000 | 3,680,156 |
| 2026-03-11 | 32.250 | 35.000 | 31.500 | 32.500 | 32.500 | 1,860,050 |
| 2026-03-10 | 33.500 | 34.000 | 31.000 | 32.250 | 32.250 | 1,931,234 |
| 2026-03-09 | 33.000 | 35.000 | 32.500 | 33.800 | 33.800 | 3,534,724 |
| 2026-03-06 | 29.750 | 33.500 | 29.000 | 32.500 | 32.500 | 3,731,592 |
| 2026-03-05 | 31.500 | 32.000 | 29.000 | 29.800 | 29.800 | 2,496,748 |
| 2026-03-04 | 28.000 | 32.000 | 27.500 | 31.250 | 31.250 | 4,658,293 |
| 2026-03-03 | 26.500 | 29.990 | 26.000 | 28.150 | 28.150 | 7,660,851 |
| 2026-03-02 | 29.750 | 33.000 | 29.000 | 30.050 | 30.050 | 5,570,843 |
| 2026-02-27 | 28.750 | 31.000 | 28.000 | 30.500 | 30.500 | 4,441,273 |
| 2026-02-26 | 28.500 | 29.000 | 27.500 | 29.000 | 29.000 | 1,896,179 |
| 2026-02-25 | 27.250 | 29.000 | 27.000 | 28.500 | 28.500 | 3,235,796 |
| 2026-02-24 | 26.750 | 29.000 | 26.500 | 27.250 | 27.250 | 3,053,345 |
| 2026-02-23 | 29.500 | 30.000 | 25.715 | 26.500 | 26.500 | 6,503,328 |
| 2026-02-20 | 29.500 | 30.000 | 27.500 | 28.500 | 28.500 | 1,910,600 |
| 2026-02-19 | 30.000 | 30.500 | 28.800 | 29.500 | 29.500 | 1,253,358 |
| 2026-02-18 | 29.500 | 30.500 | 29.000 | 30.000 | 30.000 | 862,635 |
| 2026-02-17 | 30.000 | 30.500 | 28.833 | 29.000 | 29.000 | 1,271,872 |
| 2026-02-16 | 28.750 | 31.500 | 28.500 | 29.000 | 29.000 | 4,556,813 |
| 2026-02-13 | 24.750 | 29.744 | 24.500 | 28.750 | 28.750 | 4,890,259 |
| 2026-02-12 | 24.750 | 25.250 | 24.000 | 24.500 | 24.500 | 444,195 |
| 2026-02-11 | 25.375 | 26.000 | 24.000 | 25.250 | 25.250 | 1,648,926 |
| 2026-02-10 | 26.000 | 26.500 | 25.000 | 25.300 | 25.300 | 961,245 |
| 2026-02-09 | 25.750 | 26.500 | 25.400 | 26.000 | 26.000 | 757,795 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.