Helix Exploration PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 28.000 | 29.000 | 26.000 | 26.500 | 26.500 | 1,912,337 |
| 2025-08-15 | 27.500 | 28.000 | 27.000 | 27.600 | 27.600 | 902,787 |
| 2025-08-14 | 28.000 | 28.070 | 27.200 | 27.500 | 27.500 | 801,554 |
| 2025-08-13 | 28.250 | 29.000 | 27.500 | 28.000 | 28.000 | 1,039,333 |
| 2025-08-12 | 29.250 | 30.000 | 27.800 | 28.250 | 28.250 | 1,292,759 |
| 2025-08-11 | 29.000 | 30.000 | 28.500 | 29.400 | 29.400 | 1,006,198 |
| 2025-08-08 | 27.500 | 29.400 | 27.111 | 28.700 | 28.700 | 4,164,769 |
| 2025-08-07 | 26.250 | 27.900 | 26.000 | 27.500 | 27.500 | 1,451,574 |
| 2025-08-06 | 26.000 | 26.500 | 25.500 | 26.250 | 26.250 | 2,437,514 |
| 2025-08-05 | 25.250 | 27.250 | 25.000 | 26.000 | 26.000 | 3,740,618 |
| 2025-08-04 | 24.125 | 25.500 | 23.750 | 25.250 | 25.250 | 727,603 |
| 2025-08-01 | 23.850 | 24.500 | 23.850 | 24.000 | 24.000 | 680,629 |
| 2025-07-31 | 24.500 | 25.200 | 23.251 | 23.750 | 23.750 | 814,597 |
| 2025-07-30 | 24.875 | 25.150 | 24.000 | 24.500 | 24.500 | 979,592 |
| 2025-07-29 | 25.250 | 25.500 | 24.375 | 25.000 | 25.000 | 682,020 |
| 2025-07-28 | 26.500 | 26.700 | 25.000 | 25.250 | 25.250 | 1,543,741 |
| 2025-07-25 | 25.000 | 27.500 | 25.000 | 27.000 | 27.000 | 3,801,568 |
| 2025-07-24 | 24.500 | 25.000 | 24.220 | 24.750 | 24.750 | 1,231,036 |
| 2025-07-23 | 26.000 | 26.270 | 24.125 | 25.000 | 25.000 | 942,229 |
| 2025-07-22 | 26.250 | 26.500 | 25.500 | 26.000 | 26.000 | 1,193,577 |
| 2025-07-21 | 26.600 | 27.500 | 26.000 | 26.250 | 26.250 | 1,152,785 |
| 2025-07-18 | 26.250 | 27.500 | 25.700 | 26.750 | 26.750 | 786,171 |
| 2025-07-17 | 26.750 | 27.500 | 26.000 | 26.500 | 26.500 | 719,897 |
| 2025-07-16 | 26.000 | 27.000 | 25.000 | 26.700 | 26.700 | 1,386,481 |
| 2025-07-15 | 26.000 | 27.000 | 25.500 | 26.300 | 26.300 | 1,636,824 |
| 2025-07-14 | 27.250 | 28.000 | 25.650 | 26.000 | 26.000 | 1,531,023 |
| 2025-07-11 | 26.750 | 27.150 | 25.800 | 25.800 | 25.800 | 419,116 |
| 2025-07-10 | 27.250 | 27.500 | 26.135 | 26.750 | 26.750 | 1,310,190 |
| 2025-07-09 | 26.750 | 28.000 | 26.000 | 27.700 | 27.700 | 1,047,379 |
| 2025-07-08 | 26.500 | 28.000 | 26.411 | 27.300 | 27.300 | 1,619,613 |
| 2025-07-07 | 26.750 | 27.400 | 26.000 | 26.500 | 26.500 | 1,284,267 |
| 2025-07-04 | 27.000 | 27.500 | 26.000 | 26.750 | 26.750 | 1,250,095 |
| 2025-07-03 | 27.500 | 28.000 | 26.666 | 27.000 | 27.000 | 1,237,591 |
| 2025-07-02 | 28.000 | 28.500 | 26.555 | 27.500 | 27.500 | 1,380,986 |
| 2025-07-01 | 27.250 | 28.362 | 26.500 | 28.000 | 28.000 | 2,845,143 |
| 2025-06-30 | 25.000 | 27.500 | 24.500 | 27.250 | 27.250 | 1,892,842 |
| 2025-06-27 | 23.250 | 25.482 | 23.060 | 25.000 | 25.000 | 901,284 |
| 2025-06-26 | 23.125 | 23.500 | 22.750 | 23.250 | 23.250 | 711,821 |
| 2025-06-25 | 24.000 | 24.300 | 22.675 | 23.125 | 23.125 | 756,137 |
| 2025-06-24 | 24.000 | 24.470 | 22.500 | 24.000 | 24.000 | 2,301,519 |
| 2025-06-23 | 24.750 | 25.500 | 23.550 | 24.000 | 24.000 | 2,113,284 |
| 2025-06-20 | 25.250 | 26.000 | 24.178 | 24.750 | 24.750 | 1,743,896 |
| 2025-06-19 | 25.875 | 26.500 | 24.625 | 25.000 | 25.000 | 1,524,189 |
| 2025-06-18 | 25.000 | 26.500 | 24.833 | 25.625 | 25.625 | 3,382,630 |
| 2025-06-17 | 24.750 | 25.500 | 24.500 | 25.000 | 25.000 | 1,728,412 |
| 2025-06-16 | 22.750 | 25.000 | 22.000 | 24.750 | 24.750 | 3,282,241 |
| 2025-06-13 | 22.750 | 24.000 | 22.500 | 22.750 | 22.750 | 952,933 |
| 2025-06-12 | 23.750 | 25.000 | 22.500 | 22.500 | 22.500 | 1,990,670 |
| 2025-06-11 | 23.000 | 24.500 | 22.000 | 24.000 | 24.000 | 2,896,995 |
| 2025-06-10 | 21.125 | 23.500 | 21.000 | 22.750 | 22.750 | 1,801,791 |
| 2025-06-09 | 21.250 | 22.000 | 20.149 | 21.125 | 21.125 | 1,466,962 |
| 2025-06-06 | 22.750 | 23.500 | 20.650 | 21.250 | 21.250 | 4,013,239 |
| 2025-06-05 | 17.750 | 22.500 | 17.000 | 22.250 | 22.250 | 10,503,334 |
| 2025-06-04 | 20.250 | 21.000 | 18.581 | 18.750 | 18.750 | 3,748,350 |
| 2025-06-03 | 20.000 | 21.500 | 19.910 | 21.000 | 21.000 | 4,534,909 |
| 2025-06-02 | 19.500 | 20.500 | 19.000 | 20.000 | 20.000 | 1,491,030 |
| 2025-05-30 | 20.250 | 21.000 | 19.266 | 19.500 | 19.500 | 1,456,032 |
| 2025-05-29 | 19.000 | 21.000 | 18.012 | 20.250 | 20.250 | 3,270,460 |
| 2025-05-28 | 19.100 | 20.000 | 18.600 | 19.200 | 19.200 | 2,714,607 |
| 2025-05-27 | 17.750 | 19.800 | 17.500 | 19.100 | 19.100 | 3,762,738 |
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.