Helical Bar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 330.00 | 338.50 | 328.14 | 330.00 | 300.34 | 22,693 |
| 2023-01-05 | 334.00 | 334.00 | 328.00 | 328.00 | 298.52 | 9,913 |
| 2023-01-04 | 336.00 | 339.50 | 330.00 | 331.00 | 301.25 | 39,764 |
| 2023-01-03 | 340.00 | 342.50 | 328.25 | 333.00 | 303.07 | 47,139 |
| 2022-12-30 | 336.50 | 341.00 | 331.50 | 333.50 | 303.53 | 23,446 |
| 2022-12-29 | 334.50 | 340.00 | 330.00 | 338.50 | 308.08 | 45,967 |
| 2022-12-28 | 337.50 | 337.50 | 334.50 | 335.00 | 304.89 | 22,212 |
| 2022-12-23 | 325.00 | 335.50 | 325.00 | 335.50 | 305.35 | 18,990 |
| 2022-12-22 | 327.50 | 328.78 | 325.00 | 326.00 | 296.70 | 13,818 |
| 2022-12-21 | 310.00 | 329.00 | 310.00 | 327.00 | 297.61 | 35,707 |
| 2022-12-20 | 322.50 | 323.50 | 314.00 | 320.00 | 291.24 | 52,981 |
| 2022-12-19 | 325.50 | 327.00 | 319.00 | 323.00 | 293.97 | 36,541 |
| 2022-12-16 | 333.00 | 333.00 | 310.40 | 325.00 | 295.79 | 296,917 |
| 2022-12-15 | 332.50 | 337.00 | 331.50 | 335.50 | 305.35 | 50,460 |
| 2022-12-14 | 330.50 | 335.00 | 330.00 | 335.00 | 304.89 | 63,540 |
| 2022-12-13 | 322.50 | 332.00 | 320.00 | 332.00 | 302.16 | 70,083 |
| 2022-12-12 | 318.00 | 319.00 | 314.00 | 318.00 | 289.42 | 76,492 |
| 2022-12-09 | 317.00 | 319.50 | 315.00 | 318.50 | 289.88 | 33,857 |
| 2022-12-08 | 321.00 | 323.00 | 317.00 | 317.00 | 288.51 | 42,726 |
| 2022-12-07 | 318.50 | 319.50 | 315.00 | 316.50 | 288.06 | 462,024 |
| 2022-12-06 | 323.50 | 326.00 | 318.50 | 318.50 | 289.88 | 67,129 |
| 2022-12-05 | 334.50 | 338.50 | 324.50 | 326.00 | 296.70 | 84,218 |
| 2022-12-02 | 341.00 | 341.00 | 330.00 | 334.00 | 303.98 | 184,637 |
| 2022-12-01 | 335.00 | 346.00 | 330.25 | 340.00 | 309.44 | 294,179 |
| 2022-11-30 | 342.50 | 350.00 | 335.00 | 335.00 | 302.12 | 368,691 |
| 2022-11-29 | 340.00 | 344.50 | 340.00 | 342.50 | 308.88 | 33,255 |
| 2022-11-28 | 340.00 | 351.00 | 340.00 | 349.50 | 315.19 | 62,633 |
| 2022-11-25 | 345.00 | 345.00 | 342.00 | 345.00 | 311.14 | 70,042 |
| 2022-11-24 | 360.00 | 360.00 | 347.50 | 350.00 | 315.65 | 16,197 |
| 2022-11-23 | 340.00 | 348.00 | 340.00 | 345.00 | 311.14 | 12,123 |
| 2022-11-22 | 360.00 | 360.00 | 348.50 | 350.00 | 315.65 | 13,255 |
| 2022-11-21 | 370.00 | 370.00 | 347.50 | 349.50 | 315.19 | 79,107 |
| 2022-11-18 | 349.50 | 363.45 | 345.50 | 360.50 | 325.11 | 97,808 |
| 2022-11-17 | 350.00 | 355.50 | 344.50 | 355.50 | 320.61 | 36,063 |
| 2022-11-16 | 351.00 | 361.50 | 342.50 | 348.50 | 314.29 | 38,520 |
| 2022-11-15 | 348.00 | 361.50 | 345.00 | 357.00 | 321.96 | 78,875 |
| 2022-11-14 | 348.50 | 349.00 | 341.50 | 345.50 | 311.59 | 25,867 |
| 2022-11-11 | 358.00 | 364.00 | 354.50 | 354.50 | 319.70 | 29,071 |
| 2022-11-10 | 333.50 | 358.50 | 330.50 | 355.50 | 320.61 | 69,606 |
| 2022-11-09 | 341.50 | 344.00 | 338.50 | 340.00 | 306.63 | 99,320 |
| 2022-11-08 | 345.00 | 345.00 | 337.94 | 342.00 | 308.43 | 38,834 |
| 2022-11-07 | 322.00 | 350.00 | 310.50 | 350.00 | 315.65 | 93,677 |
| 2022-11-04 | 321.00 | 324.00 | 319.00 | 321.50 | 289.94 | 61,435 |
| 2022-11-03 | 322.00 | 327.00 | 320.00 | 323.00 | 291.30 | 43,900 |
| 2022-11-02 | 342.00 | 345.50 | 328.50 | 328.50 | 296.26 | 37,590 |
| 2022-11-01 | 334.50 | 347.00 | 328.39 | 347.00 | 312.94 | 37,776 |
| 2022-10-31 | 326.50 | 333.00 | 326.50 | 330.00 | 297.61 | 28,305 |
| 2022-10-28 | 337.50 | 337.50 | 325.75 | 333.00 | 300.31 | 53,657 |
| 2022-10-27 | 330.00 | 334.50 | 326.50 | 331.00 | 298.51 | 43,463 |
| 2022-10-26 | 318.00 | 321.00 | 315.50 | 321.00 | 289.49 | 85,141 |
| 2022-10-25 | 315.00 | 326.00 | 306.00 | 321.00 | 289.49 | 43,692 |
| 2022-10-24 | 309.50 | 316.97 | 305.00 | 314.00 | 283.18 | 35,240 |
| 2022-10-21 | 300.00 | 302.00 | 293.00 | 296.50 | 267.40 | 32,917 |
| 2022-10-20 | 304.00 | 307.68 | 299.00 | 304.00 | 274.16 | 66,646 |
| 2022-10-19 | 315.00 | 319.00 | 302.44 | 310.00 | 279.57 | 28,846 |
| 2022-10-18 | 311.50 | 311.50 | 305.50 | 305.50 | 275.51 | 13,475 |
| 2022-10-17 | 314.00 | 321.00 | 306.50 | 306.50 | 276.42 | 104,731 |
| 2022-10-14 | 305.00 | 313.00 | 305.00 | 307.50 | 277.32 | 60,947 |
| 2022-10-13 | 320.00 | 320.00 | 300.50 | 300.50 | 271.00 | 44,226 |
| 2022-10-12 | 302.00 | 318.83 | 302.00 | 310.00 | 279.57 | 45,240 |
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.