Helical Bar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 207.00 | 218.50 | 207.00 | 218.50 | 210.02 | 106,135 |
| 2024-09-03 | 214.50 | 218.00 | 210.00 | 210.00 | 201.85 | 99,471 |
| 2024-09-02 | 215.00 | 222.50 | 214.00 | 214.00 | 205.70 | 58,053 |
| 2024-08-30 | 220.50 | 228.00 | 215.50 | 215.50 | 207.14 | 116,405 |
| 2024-08-29 | 230.00 | 230.00 | 217.50 | 220.50 | 211.94 | 106,372 |
| 2024-08-28 | 225.00 | 226.50 | 221.50 | 222.00 | 213.39 | 46,666 |
| 2024-08-27 | 227.00 | 228.50 | 224.50 | 226.00 | 217.23 | 32,662 |
| 2024-08-23 | 226.50 | 227.50 | 221.50 | 224.00 | 215.31 | 18,851 |
| 2024-08-22 | 225.50 | 229.00 | 225.50 | 226.00 | 217.23 | 44,253 |
| 2024-08-21 | 228.50 | 228.50 | 222.00 | 226.50 | 217.71 | 65,007 |
| 2024-08-20 | 230.00 | 232.00 | 228.00 | 228.00 | 219.15 | 22,149 |
| 2024-08-19 | 223.50 | 228.00 | 221.33 | 228.00 | 219.15 | 60,264 |
| 2024-08-16 | 221.50 | 223.50 | 217.50 | 221.50 | 212.91 | 155,582 |
| 2024-08-15 | 225.00 | 225.00 | 218.50 | 218.50 | 210.02 | 31,580 |
| 2024-08-14 | 224.50 | 226.00 | 221.75 | 224.00 | 215.31 | 266,040 |
| 2024-08-13 | 226.00 | 227.00 | 221.61 | 223.00 | 214.35 | 295,843 |
| 2024-08-12 | 230.00 | 230.00 | 225.00 | 225.50 | 216.75 | 13,521 |
| 2024-08-09 | 224.00 | 230.00 | 223.88 | 230.00 | 221.08 | 15,808 |
| 2024-08-08 | 218.00 | 222.00 | 215.00 | 222.00 | 213.39 | 334,137 |
| 2024-08-07 | 219.00 | 222.78 | 219.00 | 219.00 | 210.50 | 22,757 |
| 2024-08-06 | 219.00 | 224.20 | 214.50 | 214.50 | 206.18 | 116,767 |
| 2024-08-05 | 230.00 | 230.00 | 215.50 | 215.50 | 207.14 | 41,649 |
| 2024-08-02 | 224.00 | 229.30 | 224.00 | 225.50 | 216.75 | 101,596 |
| 2024-08-01 | 222.00 | 234.50 | 222.00 | 225.50 | 216.75 | 63,594 |
| 2024-07-31 | 228.50 | 228.50 | 221.00 | 224.00 | 215.31 | 107,099 |
| 2024-07-30 | 228.00 | 232.00 | 226.50 | 226.50 | 217.71 | 22,449 |
| 2024-07-29 | 226.50 | 232.00 | 226.50 | 228.00 | 219.15 | 55,980 |
| 2024-07-26 | 226.50 | 228.50 | 224.50 | 224.50 | 215.79 | 18,102 |
| 2024-07-25 | 228.00 | 230.50 | 222.00 | 225.00 | 216.27 | 204,084 |
| 2024-07-24 | 226.50 | 230.50 | 226.50 | 229.50 | 220.60 | 57,300 |
| 2024-07-23 | 235.50 | 235.50 | 227.00 | 227.00 | 218.19 | 39,120 |
| 2024-07-22 | 237.50 | 238.00 | 231.00 | 231.00 | 222.04 | 67,170 |
| 2024-07-19 | 235.00 | 238.00 | 234.50 | 236.00 | 226.84 | 23,939 |
| 2024-07-18 | 238.50 | 238.50 | 235.00 | 235.50 | 226.36 | 98,100 |
| 2024-07-17 | 237.50 | 239.50 | 234.50 | 236.50 | 227.32 | 26,510 |
| 2024-07-16 | 238.00 | 239.00 | 236.00 | 237.50 | 228.28 | 40,322 |
| 2024-07-15 | 239.00 | 244.00 | 238.50 | 238.50 | 229.25 | 114,408 |
| 2024-07-12 | 238.50 | 241.90 | 235.00 | 238.50 | 229.25 | 27,468 |
| 2024-07-11 | 225.00 | 233.50 | 225.00 | 233.50 | 224.44 | 17,223 |
| 2024-07-10 | 232.00 | 235.00 | 231.00 | 232.00 | 223.00 | 811,803 |
| 2024-07-09 | 244.50 | 244.50 | 228.50 | 231.00 | 222.04 | 56,356 |
| 2024-07-08 | 236.50 | 247.64 | 227.00 | 227.00 | 218.19 | 36,443 |
| 2024-07-05 | 241.50 | 242.25 | 235.00 | 235.00 | 225.88 | 45,665 |
| 2024-07-04 | 253.00 | 253.00 | 238.50 | 238.50 | 229.25 | 51,555 |
| 2024-07-03 | 243.50 | 245.50 | 239.52 | 243.00 | 233.57 | 70,415 |
| 2024-07-02 | 245.50 | 245.50 | 239.50 | 241.50 | 232.13 | 98,123 |
| 2024-07-01 | 259.00 | 259.00 | 242.00 | 242.00 | 232.61 | 55,047 |
| 2024-06-28 | 241.50 | 253.00 | 238.74 | 247.50 | 237.90 | 129,303 |
| 2024-06-27 | 236.00 | 237.25 | 230.00 | 236.00 | 226.84 | 118,205 |
| 2024-06-26 | 241.50 | 245.50 | 237.50 | 237.50 | 226.57 | 86,487 |
| 2024-06-25 | 239.00 | 242.50 | 236.04 | 240.00 | 228.96 | 265,183 |
| 2024-06-24 | 239.00 | 239.00 | 233.00 | 239.00 | 228.00 | 111,114 |
| 2024-06-21 | 230.00 | 238.00 | 227.50 | 238.00 | 227.05 | 1,841,733 |
| 2024-06-20 | 226.00 | 241.00 | 225.50 | 229.50 | 218.94 | 115,556 |
| 2024-06-19 | 226.00 | 234.00 | 226.00 | 228.00 | 217.51 | 112,763 |
| 2024-06-18 | 221.00 | 235.50 | 221.00 | 230.50 | 219.90 | 392,035 |
| 2024-06-17 | 224.50 | 224.50 | 219.00 | 222.00 | 211.79 | 81,666 |
| 2024-06-14 | 224.50 | 224.50 | 215.50 | 218.00 | 207.97 | 36,494 |
| 2024-06-13 | 211.00 | 224.00 | 211.00 | 218.00 | 207.97 | 1,366,157 |
| 2024-06-12 | 215.00 | 219.50 | 215.00 | 219.50 | 209.40 | 450,427 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.0972 GBP |
| 2026-06-25 | 0.0100 GBP |
| 2025-12-04 | 0.0150 GBP |
| 2025-06-26 | 0.0350 GBP |
| 2024-12-05 | 0.0150 GBP |
| 2024-06-27 | 0.0178 GBP |
| 2023-11-30 | 0.0305 GBP |
| 2023-06-22 | 0.0870 GBP |
| 2022-12-01 | 0.0305 GBP |
| 2022-06-23 | 0.0825 GBP |
| 2021-12-02 | 0.0290 GBP |
| 2021-06-24 | 0.0740 GBP |
| 2020-12-03 | 0.0270 GBP |
| 2020-06-25 | 0.0600 GBP |
| 2019-11-28 | 0.0270 GBP |
| 2019-06-13 | 0.0750 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.