Helix Exploration PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 27.500 | 28.500 | 26.250 | 27.250 | 27.250 | 1,868,814 |
| 2026-10-22 | 26.740 | 28.000 | 26.000 | 27.500 | 27.500 | 2,409,571 |
| 2026-10-21 | 27.800 | 28.000 | 26.300 | 26.750 | 26.750 | 1,919,576 |
| 2026-10-20 | 28.687 | 30.000 | 27.500 | 27.750 | 27.750 | 873,852 |
| 2026-10-19 | 29.180 | 30.000 | 28.500 | 29.250 | 29.250 | 1,038,030 |
| 2026-10-16 | 28.250 | 30.500 | 28.000 | 29.000 | 29.000 | 3,659,483 |
| 2026-10-15 | 27.000 | 28.000 | 26.000 | 27.100 | 27.100 | 1,508,686 |
| 2026-10-14 | 28.000 | 28.000 | 26.500 | 27.000 | 27.000 | 1,193,787 |
| 2026-10-13 | 27.750 | 28.500 | 27.000 | 28.000 | 28.000 | 1,664,346 |
| 2026-10-12 | 26.250 | 28.500 | 25.800 | 28.000 | 28.000 | 1,185,313 |
| 2026-10-09 | 25.500 | 26.500 | 25.000 | 26.250 | 26.250 | 574,025 |
| 2026-10-08 | 25.500 | 26.000 | 25.000 | 25.800 | 25.800 | 456,184 |
| 2026-10-07 | 25.500 | 26.500 | 25.000 | 25.500 | 25.500 | 1,256,764 |
| 2026-10-06 | 25.500 | 26.000 | 24.525 | 25.000 | 25.000 | 802,321 |
| 2026-10-05 | 25.000 | 26.000 | 24.500 | 24.500 | 24.500 | 1,060,492 |
| 2026-10-02 | 25.000 | 25.500 | 24.500 | 25.000 | 25.000 | 192,638 |
| 2026-10-01 | 25.000 | 26.000 | 24.000 | 25.000 | 25.000 | 645,554 |
| 2026-09-30 | 25.750 | 26.000 | 24.500 | 25.000 | 25.000 | 522,793 |
| 2026-09-29 | 25.750 | 26.500 | 25.250 | 25.500 | 25.500 | 664,212 |
| 2026-09-28 | 24.250 | 26.000 | 24.000 | 25.750 | 25.750 | 1,851,776 |
| 2026-09-25 | 23.250 | 24.300 | 22.500 | 24.250 | 24.250 | 3,205,832 |
| 2026-09-24 | 22.750 | 23.500 | 22.500 | 22.750 | 22.750 | 1,292,724 |
| 2026-09-23 | 23.500 | 23.900 | 22.500 | 22.750 | 22.750 | 2,055,489 |
| 2026-09-22 | 24.000 | 24.500 | 23.000 | 23.500 | 23.500 | 705,216 |
| 2026-09-21 | 23.500 | 24.500 | 23.000 | 24.000 | 24.000 | 772,787 |
| 2026-09-18 | 24.000 | 24.500 | 23.000 | 23.100 | 23.100 | 1,209,042 |
| 2026-09-17 | 24.000 | 24.500 | 23.400 | 24.000 | 24.000 | 678,331 |
| 2026-09-16 | 24.500 | 25.000 | 23.000 | 24.000 | 24.000 | 1,841,501 |
| 2026-09-15 | 24.750 | 25.500 | 24.000 | 24.000 | 24.000 | 1,227,562 |
| 2026-09-14 | 25.750 | 26.000 | 24.000 | 24.750 | 24.750 | 975,495 |
| 2026-09-11 | 26.250 | 27.000 | 25.500 | 26.000 | 26.000 | 819,009 |
| 2026-09-10 | 25.375 | 27.000 | 25.000 | 25.750 | 25.750 | 1,288,783 |
| 2026-09-09 | 24.500 | 25.375 | 24.000 | 24.900 | 24.900 | 1,420,578 |
| 2026-09-08 | 24.250 | 25.000 | 23.000 | 24.000 | 24.000 | 763,511 |
| 2026-09-07 | 24.000 | 25.000 | 23.500 | 23.600 | 23.600 | 1,042,872 |
| 2026-09-04 | 24.500 | 25.500 | 21.550 | 24.000 | 24.000 | 4,571,332 |
| 2026-09-03 | 28.250 | 28.500 | 22.300 | 24.500 | 24.500 | 6,280,965 |
| 2026-09-02 | 28.250 | 29.000 | 27.000 | 27.000 | 27.000 | 1,052,162 |
| 2026-09-01 | 28.000 | 29.000 | 27.500 | 28.500 | 28.500 | 891,367 |
| 2026-08-28 | 28.750 | 29.750 | 27.000 | 28.000 | 28.000 | 3,589,883 |
| 2026-08-27 | 28.500 | 29.000 | 27.500 | 28.750 | 28.750 | 856,412 |
| 2026-08-26 | 29.000 | 29.500 | 28.000 | 28.100 | 28.100 | 633,811 |
| 2026-08-25 | 30.000 | 31.200 | 28.500 | 29.000 | 29.000 | 1,199,460 |
| 2026-08-24 | 31.000 | 31.200 | 29.500 | 30.000 | 30.000 | 545,225 |
| 2026-08-21 | 30.000 | 31.500 | 28.500 | 31.000 | 31.000 | 1,605,418 |
| 2026-08-20 | 31.000 | 31.500 | 29.500 | 30.000 | 30.000 | 1,841,909 |
| 2026-08-19 | 29.875 | 31.500 | 29.500 | 30.850 | 30.850 | 1,353,323 |
| 2026-08-18 | 30.000 | 30.500 | 29.250 | 29.750 | 29.750 | 847,766 |
| 2026-08-17 | 29.500 | 30.500 | 29.000 | 29.750 | 29.750 | 1,166,063 |
| 2026-08-14 | 29.000 | 30.500 | 28.500 | 29.500 | 29.500 | 2,554,348 |
| 2026-08-13 | 29.000 | 29.500 | 28.500 | 29.000 | 29.000 | 617,311 |
| 2026-08-12 | 29.250 | 30.000 | 28.500 | 28.750 | 28.750 | 1,311,902 |
| 2026-08-11 | 28.750 | 29.800 | 27.500 | 28.850 | 28.850 | 1,002,482 |
| 2026-08-10 | 28.500 | 30.000 | 28.000 | 28.750 | 28.750 | 2,545,521 |
| 2026-08-07 | 25.625 | 29.400 | 25.250 | 28.000 | 28.000 | 4,512,608 |
| 2026-08-06 | 24.750 | 26.000 | 24.500 | 25.300 | 25.300 | 3,651,738 |
| 2026-08-05 | 24.125 | 24.500 | 23.750 | 24.250 | 24.250 | 633,239 |
| 2026-08-04 | 24.250 | 25.000 | 23.750 | 24.125 | 24.125 | 778,792 |
| 2026-08-03 | 24.500 | 25.000 | 24.000 | 24.000 | 24.000 | 2,333,694 |
| 2026-07-31 | 24.750 | 25.500 | 24.000 | 24.000 | 24.000 | 1,960,430 |
Page 1 of 5 · 254 trading daysOlder →
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.