Helical Bar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	294.50	305.09	293.40	300.00	273.04	106,650
2023-03-30	305.00	306.00	290.61	298.00	271.22	70,430
2023-03-29	300.00	304.08	293.50	299.50	272.58	78,642
2023-03-28	320.00	320.00	292.50	293.50	267.12	149,671
2023-03-27	316.00	318.17	303.48	308.50	280.77	46,788
2023-03-24	300.00	309.50	295.00	302.50	275.31	216,754
2023-03-23	317.50	317.50	297.50	297.50	270.76	99,185
2023-03-22	315.00	317.50	310.50	310.50	282.60	57,893
2023-03-21	334.00	334.00	315.00	315.00	286.69	35,640
2023-03-20	322.50	331.44	316.17	319.00	290.33	43,107
2023-03-17	325.00	334.50	319.00	323.50	294.43	86,134
2023-03-16	324.00	334.49	322.00	322.50	293.52	47,253
2023-03-15	323.00	333.93	316.50	324.00	294.88	28,046
2023-03-14	329.00	329.00	324.50	324.50	295.34	31,404
2023-03-13	325.00	325.50	315.50	316.50	288.06	69,240
2023-03-10	328.00	334.75	325.00	326.50	297.16	34,486
2023-03-09	343.50	355.55	332.00	332.00	302.16	81,557
2023-03-08	347.00	348.48	342.00	344.00	313.08	40,496
2023-03-07	351.00	351.00	348.00	350.00	318.55	20,554
2023-03-06	353.00	362.50	346.00	346.50	315.36	41,723
2023-03-03	353.50	357.50	351.00	353.50	321.73	50,260
2023-03-02	357.00	362.70	351.00	353.00	321.28	17,373
2023-03-01	360.00	364.50	354.26	355.00	323.10	37,734
2023-02-28	361.00	362.00	353.00	355.00	323.10	93,270
2023-02-27	366.00	369.50	354.75	360.00	327.65	38,000
2023-02-24	365.00	369.50	359.00	359.00	326.74	53,369
2023-02-23	358.00	363.00	352.50	363.00	330.38	26,091
2023-02-22	353.50	362.60	349.50	349.50	318.09	50,115
2023-02-21	357.00	364.50	344.00	346.00	314.90	54,926
2023-02-20	350.50	361.00	345.00	353.50	321.73	74,057
2023-02-17	361.00	362.50	329.80	356.00	324.01	29,814
2023-02-16	360.00	367.50	357.50	365.00	332.20	68,863
2023-02-15	369.50	369.50	356.50	360.00	327.65	12,780
2023-02-14	360.00	369.00	360.00	367.50	334.47	42,158
2023-02-13	364.00	374.85	363.00	366.50	333.56	13,160
2023-02-10	377.50	377.50	360.50	361.00	328.56	36,107
2023-02-09	380.50	383.30	366.51	376.50	342.66	21,231
2023-02-08	390.00	390.00	381.00	382.00	347.67	35,736
2023-02-07	394.00	399.00	377.00	389.00	354.04	597,696
2023-02-06	386.50	390.00	379.50	388.00	353.13	49,631
2023-02-03	380.00	386.42	375.16	381.00	346.76	38,143
2023-02-02	366.00	395.50	363.34	387.50	352.68	62,101
2023-02-01	363.00	372.50	361.50	365.00	332.20	161,925
2023-01-31	353.00	360.50	353.00	360.00	327.65	170,753
2023-01-30	351.00	362.00	351.00	358.50	326.28	65,612
2023-01-27	364.00	364.00	354.00	358.00	325.83	31,200
2023-01-26	347.50	366.00	347.50	364.00	331.29	212,760
2023-01-25	354.00	357.50	354.00	357.50	325.37	57,549
2023-01-24	347.00	357.50	340.88	353.50	321.73	15,715
2023-01-23	354.00	357.03	354.00	355.00	323.10	44,386
2023-01-20	358.00	359.00	348.50	349.00	317.64	48,032
2023-01-19	360.00	360.00	342.00	342.00	311.26	104,128
2023-01-18	359.00	363.00	352.00	352.00	320.37	69,720
2023-01-17	362.00	367.92	358.50	358.50	326.28	21,622
2023-01-16	358.00	365.00	358.00	363.50	330.83	23,415
2023-01-13	345.50	360.31	345.00	358.00	325.83	67,159
2023-01-12	340.00	362.50	340.00	362.50	329.92	40,842
2023-01-11	334.00	343.00	331.50	343.00	312.17	83,664
2023-01-10	332.00	335.00	327.00	327.00	297.61	17,587
2023-01-09	332.00	334.50	330.00	330.00	300.34	33,407

← NewerPage 16 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.