Helical Bar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	251.50	265.00	251.50	260.00	244.51	172,366
2023-06-29	256.50	257.00	250.00	253.00	237.93	37,480
2023-06-28	253.50	259.50	253.50	259.50	244.04	67,336
2023-06-27	259.50	259.50	254.50	255.00	239.81	80,909
2023-06-26	265.00	268.15	244.00	253.00	237.93	466,501
2023-06-23	256.50	260.78	256.00	260.00	244.51	200,910
2023-06-22	260.50	263.00	256.00	261.00	245.45	192,414
2023-06-21	271.00	276.50	265.00	270.00	245.73	106,389
2023-06-20	274.50	276.00	270.98	273.00	248.47	116,343
2023-06-19	279.00	279.00	272.50	275.50	250.74	89,383
2023-06-16	263.00	283.00	260.00	278.00	253.02	965,932
2023-06-15	262.00	263.80	256.00	258.50	235.27	233,082
2023-06-14	257.50	268.50	256.92	264.50	240.73	118,887
2023-06-13	269.00	269.00	260.93	262.00	238.45	197,101
2023-06-12	268.50	272.50	267.00	270.50	246.19	111,040
2023-06-09	270.50	273.77	267.84	268.00	243.91	224,309
2023-06-08	272.50	284.50	270.00	270.00	245.73	114,496
2023-06-07	271.50	275.00	270.50	273.00	248.47	120,743
2023-06-06	274.00	275.00	270.00	273.50	248.92	82,600
2023-06-05	267.00	278.00	267.00	273.50	248.92	188,500
2023-06-02	260.00	271.50	255.86	267.50	243.46	150,257
2023-06-01	250.50	257.99	242.00	255.00	232.08	900,583
2023-05-31	260.00	260.00	231.15	243.50	221.62	4,640,440
2023-05-30	264.50	264.50	256.26	258.50	235.27	320,021
2023-05-26	277.00	283.00	255.50	255.50	232.54	302,682
2023-05-25	282.00	282.50	272.50	277.00	252.11	73,367
2023-05-24	281.00	284.50	278.50	281.50	256.20	63,144
2023-05-23	281.00	285.51	271.50	281.50	256.20	147,036
2023-05-22	286.50	287.10	273.40	277.00	252.11	113,360
2023-05-19	279.50	286.50	275.50	286.50	260.75	46,523
2023-05-18	278.00	288.50	274.00	274.00	249.38	48,442
2023-05-17	272.00	277.00	272.00	276.00	251.20	77,175
2023-05-16	280.50	289.50	270.00	275.50	250.74	46,821
2023-05-15	278.50	280.00	270.90	274.00	249.38	109,549
2023-05-12	291.50	294.00	275.50	275.50	250.74	173,587
2023-05-11	295.00	303.50	287.50	290.00	263.94	68,310
2023-05-10	295.50	300.00	292.03	296.50	269.85	50,580
2023-05-09	301.50	307.50	294.50	294.50	268.03	31,790
2023-05-05	302.00	303.00	300.00	300.00	273.04	65,112
2023-05-04	310.50	310.50	298.00	301.50	274.40	57,374
2023-05-03	304.00	309.00	303.50	304.50	277.13	63,300
2023-05-02	310.00	310.00	301.00	303.50	276.22	135,657
2023-04-28	300.00	305.00	295.00	300.00	273.04	190,354
2023-04-27	305.50	311.50	300.00	300.00	273.04	56,968
2023-04-26	310.50	313.00	305.50	305.50	278.04	66,880
2023-04-25	310.50	311.50	308.00	309.50	281.68	146,465
2023-04-24	309.50	318.29	305.00	312.00	283.96	25,628
2023-04-21	305.00	312.00	305.00	312.00	283.96	35,751
2023-04-20	305.00	323.62	305.00	305.00	277.59	59,821
2023-04-19	307.50	324.50	306.00	306.00	278.50	66,262
2023-04-18	329.00	329.00	309.00	309.00	281.23	74,896
2023-04-17	315.50	318.09	310.50	314.50	286.24	84,160
2023-04-14	315.00	318.00	311.29	315.50	287.15	26,316
2023-04-13	318.00	319.43	310.50	315.00	286.69	22,662
2023-04-12	307.00	321.50	307.00	321.50	292.61	37,899
2023-04-11	320.00	320.00	308.13	317.00	288.51	90,156
2023-04-06	305.50	307.50	304.50	305.50	278.04	55,271
2023-04-05	311.00	319.15	301.00	301.00	273.95	53,157
2023-04-04	315.50	318.50	311.00	311.00	283.05	33,212
2023-04-03	295.00	316.50	295.00	312.00	283.96	79,615

← NewerPage 15 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.