Helix Exploration PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 25.875 | 26.250 | 25.000 | 25.500 | 25.500 | 840,757 |
| 2026-02-05 | 27.000 | 27.000 | 25.778 | 25.875 | 25.875 | 1,008,532 |
| 2026-02-04 | 26.250 | 27.200 | 26.160 | 27.000 | 27.000 | 645,483 |
| 2026-02-03 | 26.500 | 27.000 | 25.500 | 26.250 | 26.250 | 430,505 |
| 2026-02-02 | 26.250 | 27.000 | 25.505 | 26.250 | 26.250 | 870,874 |
| 2026-01-30 | 26.250 | 26.500 | 26.000 | 26.250 | 26.250 | 641,122 |
| 2026-01-29 | 26.250 | 26.500 | 25.500 | 26.250 | 26.250 | 810,365 |
| 2026-01-28 | 26.000 | 27.500 | 25.700 | 26.250 | 26.250 | 1,449,503 |
| 2026-01-27 | 27.000 | 27.500 | 25.500 | 26.000 | 26.000 | 1,225,092 |
| 2026-01-26 | 27.250 | 28.000 | 26.710 | 27.000 | 27.000 | 1,478,572 |
| 2026-01-23 | 27.500 | 28.500 | 26.550 | 27.000 | 27.000 | 909,377 |
| 2026-01-22 | 28.250 | 29.000 | 27.000 | 27.000 | 27.000 | 826,222 |
| 2026-01-21 | 27.750 | 30.000 | 27.500 | 29.000 | 29.000 | 1,097,919 |
| 2026-01-20 | 28.000 | 29.000 | 27.500 | 27.750 | 27.750 | 1,007,264 |
| 2026-01-19 | 27.000 | 28.500 | 26.625 | 28.000 | 28.000 | 787,039 |
| 2026-01-16 | 27.000 | 27.500 | 26.500 | 27.000 | 27.000 | 576,761 |
| 2026-01-15 | 27.000 | 27.500 | 26.500 | 27.000 | 27.000 | 1,579,688 |
| 2026-01-14 | 26.750 | 27.500 | 26.500 | 27.000 | 27.000 | 555,365 |
| 2026-01-13 | 27.500 | 28.000 | 26.586 | 26.750 | 26.750 | 929,344 |
| 2026-01-12 | 27.750 | 28.000 | 26.650 | 27.500 | 27.500 | 655,266 |
| 2026-01-09 | 27.250 | 27.500 | 26.500 | 27.250 | 27.250 | 1,033,446 |
| 2026-01-08 | 27.500 | 28.000 | 27.000 | 27.250 | 27.250 | 2,763,688 |
| 2026-01-07 | 29.000 | 29.500 | 27.165 | 27.500 | 27.500 | 1,140,285 |
| 2026-01-06 | 29.250 | 29.500 | 28.500 | 29.000 | 29.000 | 1,514,448 |
| 2026-01-05 | 29.000 | 29.500 | 28.150 | 29.250 | 29.250 | 1,648,370 |
| 2026-01-02 | 28.750 | 29.500 | 28.000 | 29.000 | 29.000 | 694,999 |
| 2025-12-31 | 29.000 | 29.500 | 28.000 | 28.750 | 28.750 | 315,235 |
| 2025-12-30 | 28.500 | 29.450 | 28.370 | 29.000 | 29.000 | 587,480 |
| 2025-12-29 | 27.500 | 28.900 | 27.400 | 28.500 | 28.500 | 1,009,626 |
| 2025-12-24 | 27.500 | 28.000 | 27.000 | 27.500 | 27.500 | 290,829 |
| 2025-12-23 | 27.500 | 28.000 | 26.750 | 27.250 | 27.250 | 430,405 |
| 2025-12-22 | 27.750 | 28.000 | 26.000 | 27.500 | 27.500 | 1,947,909 |
| 2025-12-19 | 27.250 | 28.900 | 26.515 | 27.500 | 27.500 | 826,016 |
| 2025-12-18 | 27.500 | 28.000 | 26.500 | 27.250 | 27.250 | 330,846 |
| 2025-12-17 | 26.500 | 28.000 | 26.000 | 27.500 | 27.500 | 1,524,054 |
| 2025-12-16 | 27.000 | 27.500 | 26.000 | 26.500 | 26.500 | 512,688 |
| 2025-12-15 | 27.500 | 28.000 | 26.375 | 27.000 | 27.000 | 822,312 |
| 2025-12-12 | 27.750 | 28.500 | 27.000 | 27.500 | 27.500 | 386,523 |
| 2025-12-11 | 28.000 | 28.500 | 27.000 | 27.750 | 27.750 | 679,872 |
| 2025-12-10 | 26.250 | 28.500 | 26.250 | 28.000 | 28.000 | 1,222,452 |
| 2025-12-09 | 26.375 | 26.500 | 26.000 | 26.250 | 26.250 | 1,806,768 |
| 2025-12-08 | 27.000 | 27.500 | 26.000 | 26.375 | 26.375 | 1,487,783 |
| 2025-12-05 | 27.000 | 27.400 | 26.902 | 27.000 | 27.000 | 299,451 |
| 2025-12-04 | 27.500 | 28.000 | 26.500 | 27.000 | 27.000 | 584,566 |
| 2025-12-03 | 27.000 | 28.000 | 26.830 | 27.500 | 27.500 | 493,085 |
| 2025-12-02 | 27.250 | 27.500 | 26.500 | 27.500 | 27.500 | 1,281,598 |
| 2025-12-01 | 27.750 | 28.000 | 27.000 | 27.500 | 27.500 | 821,842 |
| 2025-11-28 | 27.750 | 28.000 | 27.500 | 27.750 | 27.750 | 1,086,058 |
| 2025-11-27 | 28.000 | 28.500 | 27.500 | 27.750 | 27.750 | 892,297 |
| 2025-11-26 | 28.000 | 28.500 | 27.500 | 28.000 | 28.000 | 337,285 |
| 2025-11-25 | 27.500 | 28.500 | 27.500 | 28.000 | 28.000 | 1,071,910 |
| 2025-11-24 | 28.250 | 28.500 | 27.500 | 28.000 | 28.000 | 842,626 |
| 2025-11-21 | 28.500 | 28.950 | 28.000 | 28.500 | 28.500 | 489,639 |
| 2025-11-20 | 28.750 | 29.500 | 27.950 | 28.750 | 28.750 | 1,388,968 |
| 2025-11-19 | 27.750 | 29.000 | 27.225 | 28.750 | 28.750 | 1,393,344 |
| 2025-11-18 | 27.750 | 28.500 | 27.575 | 27.750 | 27.750 | 1,285,135 |
| 2025-11-17 | 27.000 | 28.280 | 26.500 | 28.000 | 28.000 | 1,318,470 |
| 2025-11-14 | 27.750 | 28.000 | 26.500 | 27.000 | 27.000 | 1,792,940 |
| 2025-11-13 | 27.750 | 28.500 | 26.600 | 27.750 | 27.750 | 2,105,775 |
| 2025-11-12 | 27.250 | 27.500 | 26.675 | 27.000 | 27.000 | 690,651 |
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.