Helical Bar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 320.50 | 320.50 | 304.00 | 313.50 | 282.73 | 36,380 |
| 2022-10-10 | 312.50 | 327.58 | 301.13 | 314.50 | 283.63 | 36,424 |
| 2022-10-07 | 319.00 | 331.00 | 309.50 | 315.00 | 284.08 | 75,270 |
| 2022-10-06 | 301.00 | 327.00 | 301.00 | 319.50 | 288.14 | 56,152 |
| 2022-10-05 | 323.00 | 323.00 | 299.80 | 315.50 | 284.53 | 53,795 |
| 2022-10-04 | 337.00 | 342.89 | 330.00 | 330.00 | 297.61 | 56,271 |
| 2022-10-03 | 341.50 | 376.00 | 330.50 | 345.00 | 311.14 | 60,986 |
| 2022-09-30 | 348.00 | 356.00 | 318.20 | 356.00 | 321.06 | 219,958 |
| 2022-09-29 | 334.50 | 355.00 | 320.50 | 340.00 | 306.63 | 87,476 |
| 2022-09-28 | 305.00 | 332.50 | 292.25 | 332.50 | 299.86 | 55,471 |
| 2022-09-27 | 322.50 | 341.70 | 300.00 | 300.50 | 271.00 | 18,330 |
| 2022-09-26 | 328.50 | 328.50 | 307.00 | 314.50 | 283.63 | 29,680 |
| 2022-09-23 | 332.00 | 334.65 | 310.00 | 322.00 | 290.39 | 51,079 |
| 2022-09-22 | 326.50 | 334.50 | 325.50 | 334.00 | 301.22 | 36,592 |
| 2022-09-21 | 336.50 | 336.50 | 330.00 | 333.00 | 300.31 | 24,230 |
| 2022-09-20 | 359.00 | 359.00 | 326.21 | 329.00 | 296.71 | 47,791 |
| 2022-09-16 | 341.50 | 355.34 | 341.50 | 350.50 | 316.10 | 180,370 |
| 2022-09-15 | 350.00 | 350.00 | 340.50 | 343.50 | 309.78 | 30,980 |
| 2022-09-14 | 368.00 | 368.00 | 338.50 | 343.50 | 309.78 | 88,915 |
| 2022-09-13 | 386.50 | 386.50 | 348.00 | 353.00 | 318.35 | 29,533 |
| 2022-09-12 | 362.50 | 370.00 | 359.00 | 369.00 | 332.78 | 45,007 |
| 2022-09-09 | 349.50 | 361.50 | 330.91 | 361.50 | 326.02 | 121,683 |
| 2022-09-08 | 344.00 | 344.50 | 330.00 | 338.50 | 305.27 | 95,639 |
| 2022-09-07 | 374.00 | 374.00 | 346.50 | 346.50 | 312.49 | 34,893 |
| 2022-09-06 | 360.50 | 366.50 | 352.00 | 361.00 | 325.57 | 252,181 |
| 2022-09-05 | 370.50 | 370.50 | 357.00 | 357.00 | 321.96 | 149,247 |
| 2022-09-02 | 373.00 | 390.50 | 363.00 | 372.50 | 335.94 | 102,197 |
| 2022-09-01 | 384.00 | 384.00 | 370.00 | 377.50 | 340.45 | 49,160 |
| 2022-08-31 | 370.00 | 390.00 | 361.00 | 390.00 | 351.72 | 292,782 |
| 2022-08-30 | 390.00 | 390.00 | 364.00 | 381.00 | 343.60 | 21,729 |
| 2022-08-26 | 373.00 | 376.50 | 356.73 | 373.50 | 336.84 | 28,541 |
| 2022-08-25 | 373.00 | 375.50 | 373.00 | 373.00 | 336.39 | 19,992 |
| 2022-08-24 | 373.00 | 375.00 | 373.00 | 373.00 | 336.39 | 124,377 |
| 2022-08-23 | 384.00 | 395.13 | 373.00 | 373.00 | 336.39 | 74,189 |
| 2022-08-22 | 376.50 | 390.00 | 373.00 | 390.00 | 351.72 | 55,119 |
| 2022-08-19 | 385.50 | 391.19 | 374.00 | 374.00 | 337.29 | 11,525 |
| 2022-08-18 | 380.50 | 390.00 | 373.00 | 384.00 | 346.31 | 37,025 |
| 2022-08-17 | 378.50 | 382.50 | 371.00 | 382.50 | 344.96 | 28,538 |
| 2022-08-16 | 382.50 | 386.50 | 370.00 | 371.50 | 335.04 | 27,165 |
| 2022-08-15 | 382.50 | 390.00 | 380.00 | 386.00 | 348.11 | 13,332 |
| 2022-08-12 | 377.00 | 390.00 | 370.00 | 390.00 | 351.72 | 75,181 |
| 2022-08-11 | 387.50 | 387.50 | 374.50 | 378.00 | 340.90 | 36,426 |
| 2022-08-10 | 379.50 | 396.63 | 379.50 | 388.00 | 349.92 | 76,599 |
| 2022-08-09 | 368.00 | 380.50 | 368.00 | 380.00 | 342.70 | 55,442 |
| 2022-08-08 | 361.50 | 374.00 | 354.30 | 366.50 | 330.53 | 34,116 |
| 2022-08-05 | 380.50 | 388.00 | 366.50 | 368.50 | 332.33 | 20,310 |
| 2022-08-04 | 387.00 | 389.00 | 371.00 | 379.50 | 342.25 | 22,533 |
| 2022-08-03 | 374.00 | 391.00 | 367.15 | 379.50 | 342.25 | 56,381 |
| 2022-08-02 | 412.00 | 412.00 | 373.00 | 381.50 | 344.05 | 24,324 |
| 2022-08-01 | 375.50 | 396.25 | 375.50 | 383.50 | 345.86 | 31,480 |
| 2022-07-29 | 374.00 | 401.00 | 374.00 | 390.00 | 351.72 | 178,262 |
| 2022-07-28 | 377.50 | 382.50 | 374.50 | 381.50 | 344.05 | 72,307 |
| 2022-07-27 | 406.50 | 406.50 | 375.50 | 375.50 | 338.64 | 24,116 |
| 2022-07-26 | 392.50 | 392.75 | 384.00 | 386.00 | 348.11 | 22,105 |
| 2022-07-25 | 378.00 | 396.00 | 378.00 | 393.00 | 354.42 | 59,860 |
| 2022-07-22 | 385.00 | 391.00 | 384.00 | 386.50 | 348.56 | 427,329 |
| 2022-07-21 | 376.50 | 398.50 | 374.50 | 393.50 | 354.88 | 79,341 |
| 2022-07-20 | 394.50 | 398.11 | 372.50 | 381.00 | 343.60 | 70,943 |
| 2022-07-19 | 385.50 | 391.50 | 383.50 | 390.00 | 351.72 | 26,752 |
| 2022-07-18 | 386.50 | 388.75 | 381.50 | 382.00 | 344.50 | 84,669 |
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.