Helical Bar Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	220.00	220.00	213.00	217.00	207.02	174,345
2023-12-15	212.50	216.50	210.45	214.50	204.63	290,237
2023-12-14	203.00	211.50	200.50	210.00	200.34	417,389
2023-12-13	199.00	204.50	198.00	198.40	189.27	23,617
2023-12-12	199.60	204.50	198.20	198.20	189.08	173,672
2023-12-11	199.80	200.00	195.58	199.40	190.23	286,888
2023-12-08	197.80	199.20	195.00	198.00	188.89	199,279
2023-12-07	195.20	201.24	195.20	198.00	188.89	706,471
2023-12-06	198.00	200.00	191.00	199.60	190.42	139,374
2023-12-05	202.00	208.93	192.60	192.60	183.74	69,966
2023-12-04	210.50	218.50	200.00	202.00	192.71	100,010
2023-12-01	209.50	216.50	205.00	206.00	196.52	146,094
2023-11-30	212.50	216.09	205.49	213.50	203.68	219,478
2023-11-29	215.00	215.50	211.50	214.50	201.72	104,819
2023-11-28	213.00	216.00	212.61	213.00	200.31	65,038
2023-11-27	215.00	218.50	210.50	214.50	201.72	109,418
2023-11-24	227.50	227.50	211.00	215.00	202.19	70,892
2023-11-23	223.50	229.50	219.50	225.00	211.60	67,324
2023-11-22	231.00	231.00	216.00	228.00	214.42	131,158
2023-11-21	228.50	233.50	227.50	230.00	216.30	97,405
2023-11-20	235.00	237.50	232.00	235.00	221.00	105,622
2023-11-17	228.50	232.50	228.50	232.00	218.18	223,357
2023-11-16	234.00	244.50	227.50	230.00	216.30	312,053
2023-11-15	234.50	243.75	234.50	236.50	222.41	97,957
2023-11-14	219.50	235.50	213.00	235.50	221.47	91,809
2023-11-13	210.00	218.00	208.00	216.50	203.60	122,710
2023-11-10	207.00	210.00	207.00	209.00	196.55	46,858
2023-11-09	216.50	216.50	205.86	208.50	196.08	113,088
2023-11-08	208.50	212.50	205.86	212.50	199.84	466,977
2023-11-07	210.00	212.50	210.00	210.50	197.96	43,939
2023-11-06	214.50	214.50	205.27	208.00	195.61	103,558
2023-11-03	207.00	216.87	203.00	213.50	200.78	187,800
2023-11-02	194.80	207.50	194.00	206.00	193.73	120,333
2023-11-01	193.40	196.00	189.82	196.00	184.32	148,580
2023-10-31	193.40	194.80	188.20	192.00	180.56	145,281
2023-10-30	189.00	190.00	182.00	187.80	176.61	167,601
2023-10-27	189.00	189.60	189.00	189.00	177.74	115,209
2023-10-26	193.00	193.00	183.00	192.00	180.56	41,086
2023-10-25	198.80	198.80	187.77	188.40	177.18	124,006
2023-10-24	204.00	204.00	198.20	198.20	186.39	38,875
2023-10-23	203.00	204.00	195.20	202.50	190.44	42,904
2023-10-20	198.20	200.00	196.00	200.00	188.09	56,057
2023-10-19	196.00	199.80	196.00	197.80	186.02	6,529
2023-10-18	200.00	200.50	194.60	195.20	183.57	49,834
2023-10-17	193.60	196.80	192.00	196.80	185.08	214,740
2023-10-16	187.60	193.40	187.60	192.00	180.56	69,565
2023-10-13	191.00	193.80	188.20	193.80	182.26	375,024
2023-10-12	195.00	200.50	192.20	195.00	183.38	246,480
2023-10-11	200.00	200.71	196.00	196.00	184.32	107,738
2023-10-10	210.00	210.30	202.00	202.00	189.97	280,580
2023-10-09	208.00	209.00	205.00	206.00	193.73	16,654
2023-10-06	211.00	214.78	206.50	209.50	197.02	105,028
2023-10-05	203.00	210.00	200.50	210.00	197.49	264,417
2023-10-04	209.00	209.00	201.00	201.00	189.03	138,686
2023-10-03	207.50	208.52	201.75	208.50	196.08	48,872
2023-10-02	212.50	212.50	206.00	211.50	198.90	89,167
2023-09-29	212.00	218.50	209.97	211.50	198.90	443,272
2023-09-28	217.00	223.85	210.00	216.00	203.13	402,622
2023-09-27	230.00	230.00	215.00	215.00	202.19	119,649
2023-09-26	220.50	223.50	215.50	221.00	207.84	36,142

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.