Helical Bar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	224.00	235.00	221.50	224.50	211.13	50,871
2023-09-22	224.00	233.50	223.00	232.00	218.18	212,841
2023-09-21	225.00	228.00	222.50	226.50	213.01	23,309
2023-09-20	222.00	226.23	221.02	222.00	208.78	68,364
2023-09-19	223.00	224.00	220.00	220.00	206.90	55,908
2023-09-18	226.00	228.50	222.00	222.00	208.78	43,985
2023-09-15	230.00	232.00	227.00	230.50	216.77	384,416
2023-09-14	227.50	229.50	227.50	229.00	215.36	54,218
2023-09-13	218.00	229.50	218.00	229.00	215.36	126,861
2023-09-12	220.50	220.50	210.00	219.00	205.95	2,970,395
2023-09-11	212.00	225.00	212.00	220.00	206.90	115,063
2023-09-08	216.50	222.50	216.50	222.50	209.25	35,577
2023-09-07	220.00	225.00	215.00	219.00	205.95	38,921
2023-09-06	225.00	226.00	224.62	225.00	211.60	13,763
2023-09-05	235.00	235.00	226.50	229.00	215.36	19,132
2023-09-04	232.00	235.00	230.00	230.50	216.77	41,035
2023-09-01	236.50	236.50	230.00	231.00	217.24	91,185
2023-08-31	239.50	240.00	235.00	235.00	221.00	106,800
2023-08-30	241.50	244.00	236.02	239.50	225.23	47,790
2023-08-29	236.00	244.00	235.00	241.00	226.64	29,573
2023-08-25	234.00	237.50	231.50	237.50	223.35	140,611
2023-08-24	234.00	235.00	230.00	233.50	219.59	668,999
2023-08-23	228.00	234.00	227.00	229.00	215.36	529,076
2023-08-22	225.00	228.00	216.99	228.00	214.42	198,659
2023-08-21	229.00	231.00	222.50	225.00	211.60	204,616
2023-08-18	237.00	243.50	218.88	232.00	218.18	108,884
2023-08-17	249.50	249.50	236.05	238.00	223.82	28,294
2023-08-16	247.50	252.77	238.50	238.50	224.29	41,748
2023-08-15	241.00	241.00	235.00	239.00	224.76	39,070
2023-08-14	248.50	251.31	240.00	243.00	228.52	57,657
2023-08-11	251.50	252.50	241.91	244.00	229.47	112,840
2023-08-10	252.00	255.00	250.00	251.50	236.52	320,675
2023-08-09	262.50	262.50	255.00	255.00	239.81	162,761
2023-08-08	260.50	263.00	253.50	261.50	245.92	93,590
2023-08-07	258.00	265.50	258.00	260.50	244.98	5,976
2023-08-04	255.00	260.50	254.00	260.50	244.98	55,204
2023-08-03	254.50	258.35	253.00	254.00	238.87	1,200,446
2023-08-02	260.50	265.50	255.00	256.50	241.22	26,722
2023-08-01	267.50	272.40	261.00	263.00	247.33	37,879
2023-07-31	269.00	272.75	266.00	269.00	252.98	52,838
2023-07-28	277.50	281.80	271.50	271.50	255.33	53,965
2023-07-27	277.00	280.00	274.00	279.50	262.85	43,554
2023-07-26	275.00	276.25	262.68	274.50	258.15	78,856
2023-07-25	272.50	279.00	268.05	276.50	260.03	19,783
2023-07-24	268.50	275.00	266.00	267.00	251.10	116,766
2023-07-21	272.50	279.50	264.00	272.50	256.27	81,165
2023-07-20	267.00	272.50	264.00	265.00	249.21	59,420
2023-07-19	255.50	271.50	251.01	266.00	250.15	584,069
2023-07-18	255.00	259.50	252.50	252.50	237.46	100,980
2023-07-17	260.50	265.50	254.50	254.50	239.34	305,002
2023-07-14	262.50	271.50	260.00	262.00	246.39	120,439
2023-07-13	267.50	268.00	262.00	265.00	249.21	668,554
2023-07-12	266.00	272.50	263.86	268.00	252.04	271,957
2023-07-11	260.00	266.50	257.88	266.50	250.63	78,112
2023-07-10	260.00	262.00	256.50	260.00	244.51	57,939
2023-07-07	259.50	261.50	251.99	261.50	245.92	44,217
2023-07-06	260.00	263.50	259.40	261.00	245.45	42,340
2023-07-05	268.00	271.00	264.99	265.00	249.21	60,669
2023-07-04	265.00	265.00	257.00	265.00	249.21	57,058
2023-07-03	260.00	268.00	255.00	263.50	247.80	105,235

← NewerPage 14 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.