Helical Bar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 225.00 | 225.00 | 212.00 | 214.50 | 204.63 | 355,573 |
| 2024-06-10 | 211.00 | 223.50 | 211.00 | 215.00 | 205.11 | 449,133 |
| 2024-06-07 | 217.50 | 219.50 | 215.00 | 215.00 | 205.11 | 574,366 |
| 2024-06-06 | 214.50 | 217.75 | 213.60 | 215.00 | 205.11 | 174,262 |
| 2024-06-05 | 220.00 | 220.00 | 211.50 | 211.50 | 201.77 | 64,194 |
| 2024-06-04 | 218.00 | 223.50 | 214.50 | 214.50 | 204.63 | 368,499 |
| 2024-06-03 | 225.00 | 225.00 | 222.50 | 222.50 | 212.26 | 103,452 |
| 2024-05-31 | 225.00 | 225.23 | 222.50 | 224.00 | 213.69 | 76,716 |
| 2024-05-30 | 215.00 | 224.00 | 215.00 | 222.00 | 211.79 | 57,810 |
| 2024-05-29 | 225.50 | 228.00 | 220.00 | 220.00 | 209.88 | 7,386 |
| 2024-05-28 | 230.00 | 230.00 | 218.03 | 225.00 | 214.65 | 745,508 |
| 2024-05-24 | 230.00 | 231.91 | 218.00 | 220.00 | 209.88 | 96,192 |
| 2024-05-23 | 240.00 | 240.00 | 221.00 | 231.00 | 220.37 | 1,541,500 |
| 2024-05-22 | 250.00 | 250.00 | 239.50 | 245.00 | 233.73 | 156,156 |
| 2024-05-21 | 237.00 | 250.00 | 227.50 | 242.00 | 230.87 | 55,220 |
| 2024-05-20 | 225.00 | 240.00 | 225.00 | 237.50 | 226.57 | 37,352 |
| 2024-05-17 | 234.50 | 241.82 | 230.48 | 234.50 | 223.71 | 56,725 |
| 2024-05-16 | 230.00 | 242.03 | 230.00 | 235.00 | 224.19 | 22,035 |
| 2024-05-15 | 235.00 | 244.50 | 231.50 | 235.00 | 224.19 | 228,926 |
| 2024-05-14 | 238.00 | 238.00 | 229.00 | 238.00 | 227.05 | 18,713 |
| 2024-05-13 | 233.00 | 239.00 | 228.50 | 230.50 | 219.90 | 144,594 |
| 2024-05-10 | 226.00 | 232.28 | 222.00 | 232.00 | 221.33 | 54,469 |
| 2024-05-09 | 225.00 | 225.63 | 216.50 | 225.00 | 214.65 | 47,317 |
| 2024-05-08 | 213.00 | 224.50 | 205.50 | 220.50 | 210.36 | 70,569 |
| 2024-05-07 | 211.00 | 220.00 | 210.00 | 218.00 | 207.97 | 62,095 |
| 2024-05-03 | 209.00 | 226.28 | 209.00 | 212.00 | 202.25 | 17,832 |
| 2024-05-02 | 207.50 | 216.47 | 207.50 | 214.00 | 204.15 | 42,143 |
| 2024-05-01 | 200.00 | 208.50 | 200.00 | 208.50 | 198.91 | 6,274 |
| 2024-04-30 | 200.00 | 207.13 | 200.00 | 204.00 | 194.61 | 504,163 |
| 2024-04-29 | 210.00 | 210.00 | 201.50 | 208.00 | 198.43 | 16,548 |
| 2024-04-26 | 210.00 | 213.50 | 204.50 | 209.50 | 199.86 | 19,705 |
| 2024-04-25 | 204.50 | 206.00 | 200.50 | 205.50 | 196.05 | 49,921 |
| 2024-04-24 | 202.50 | 208.00 | 200.00 | 202.50 | 193.18 | 29,565 |
| 2024-04-23 | 196.00 | 207.17 | 195.88 | 202.50 | 193.18 | 22,900 |
| 2024-04-22 | 200.00 | 201.05 | 195.60 | 200.00 | 190.80 | 441,094 |
| 2024-04-19 | 195.20 | 199.70 | 194.68 | 195.20 | 186.22 | 51,327 |
| 2024-04-18 | 207.50 | 210.00 | 191.00 | 198.40 | 189.27 | 86,431 |
| 2024-04-17 | 196.20 | 204.26 | 195.20 | 198.40 | 189.27 | 270,400 |
| 2024-04-16 | 196.20 | 201.71 | 191.60 | 193.40 | 184.50 | 30,260 |
| 2024-04-15 | 206.50 | 206.50 | 201.50 | 203.00 | 193.66 | 126,593 |
| 2024-04-12 | 207.00 | 207.36 | 197.00 | 204.50 | 195.09 | 241,954 |
| 2024-04-11 | 205.00 | 208.00 | 202.50 | 206.00 | 196.52 | 283,973 |
| 2024-04-10 | 206.29 | 206.99 | 200.00 | 205.00 | 195.57 | 131,706 |
| 2024-04-09 | 208.00 | 212.00 | 204.00 | 205.00 | 195.57 | 106,996 |
| 2024-04-08 | 216.50 | 216.50 | 207.50 | 210.00 | 200.34 | 43,721 |
| 2024-04-05 | 208.00 | 212.28 | 207.00 | 210.00 | 200.34 | 89,843 |
| 2024-04-04 | 210.60 | 210.60 | 208.00 | 208.00 | 198.43 | 95,473 |
| 2024-04-03 | 208.00 | 211.63 | 208.00 | 210.00 | 200.34 | 21,102 |
| 2024-04-02 | 212.00 | 212.00 | 208.00 | 208.50 | 198.91 | 72,191 |
| 2024-03-28 | 205.00 | 210.94 | 205.00 | 208.00 | 198.43 | 127,721 |
| 2024-03-27 | 207.50 | 212.50 | 202.85 | 208.00 | 198.43 | 53,768 |
| 2024-03-26 | 204.00 | 211.64 | 199.53 | 211.50 | 201.77 | 16,457 |
| 2024-03-25 | 205.50 | 212.50 | 199.00 | 209.50 | 199.86 | 38,126 |
| 2024-03-22 | 206.00 | 207.00 | 204.00 | 206.00 | 196.52 | 38,000 |
| 2024-03-21 | 203.00 | 208.00 | 201.06 | 203.00 | 193.66 | 95,677 |
| 2024-03-20 | 207.00 | 208.50 | 206.50 | 207.00 | 197.48 | 130,154 |
| 2024-03-19 | 206.00 | 209.55 | 206.00 | 208.00 | 198.43 | 32,567 |
| 2024-03-18 | 206.00 | 207.27 | 201.50 | 207.00 | 197.48 | 57,162 |
| 2024-03-15 | 203.00 | 207.00 | 202.00 | 206.50 | 197.00 | 144,606 |
| 2024-03-14 | 203.00 | 208.50 | 202.00 | 204.00 | 194.61 | 26,063 |
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.