Helical Bar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 374.50 | 386.50 | 365.50 | 383.50 | 345.86 | 43,456 |
| 2022-07-14 | 368.00 | 374.00 | 366.70 | 374.00 | 337.29 | 206,142 |
| 2022-07-13 | 365.00 | 370.00 | 351.47 | 363.00 | 327.37 | 40,231 |
| 2022-07-12 | 353.50 | 359.23 | 350.00 | 352.00 | 317.45 | 57,858 |
| 2022-07-11 | 376.00 | 376.00 | 361.00 | 362.50 | 326.92 | 34,243 |
| 2022-07-08 | 366.50 | 374.50 | 366.50 | 366.50 | 330.53 | 42,012 |
| 2022-07-07 | 360.00 | 383.00 | 360.00 | 375.00 | 338.19 | 52,582 |
| 2022-07-06 | 365.50 | 378.22 | 365.50 | 372.50 | 335.94 | 67,448 |
| 2022-07-05 | 365.00 | 372.50 | 359.50 | 359.50 | 324.21 | 102,493 |
| 2022-07-04 | 370.00 | 374.38 | 364.50 | 364.50 | 328.72 | 25,232 |
| 2022-07-01 | 390.00 | 390.00 | 363.50 | 370.00 | 333.68 | 68,277 |
| 2022-06-30 | 383.50 | 383.50 | 367.86 | 374.50 | 337.74 | 137,171 |
| 2022-06-29 | 392.50 | 399.00 | 383.50 | 383.50 | 345.86 | 68,635 |
| 2022-06-28 | 402.00 | 403.50 | 398.00 | 399.50 | 360.29 | 1,127,592 |
| 2022-06-27 | 403.50 | 411.50 | 396.50 | 396.50 | 357.58 | 28,667 |
| 2022-06-24 | 407.50 | 407.50 | 392.00 | 397.50 | 358.48 | 48,429 |
| 2022-06-23 | 411.50 | 411.50 | 392.24 | 400.00 | 360.74 | 49,854 |
| 2022-06-22 | 414.00 | 414.00 | 394.00 | 400.00 | 353.30 | 65,797 |
| 2022-06-21 | 419.50 | 422.00 | 395.50 | 395.50 | 349.32 | 88,937 |
| 2022-06-20 | 423.00 | 423.00 | 416.00 | 420.00 | 370.96 | 51,365 |
| 2022-06-17 | 417.50 | 431.50 | 415.70 | 431.50 | 381.12 | 695,779 |
| 2022-06-16 | 421.50 | 423.50 | 416.50 | 416.50 | 367.87 | 46,352 |
| 2022-06-15 | 419.50 | 425.50 | 415.25 | 417.50 | 368.75 | 65,880 |
| 2022-06-14 | 410.00 | 422.50 | 402.00 | 417.00 | 368.31 | 99,255 |
| 2022-06-13 | 410.00 | 416.50 | 408.50 | 412.00 | 363.90 | 68,045 |
| 2022-06-10 | 422.00 | 425.50 | 420.48 | 423.00 | 373.61 | 65,346 |
| 2022-06-09 | 425.50 | 436.00 | 421.50 | 425.00 | 375.38 | 115,158 |
| 2022-06-08 | 427.00 | 430.00 | 424.50 | 426.50 | 376.70 | 117,565 |
| 2022-06-07 | 425.00 | 429.00 | 417.50 | 425.50 | 375.82 | 23,377 |
| 2022-06-06 | 431.00 | 434.00 | 415.50 | 428.50 | 378.47 | 105,419 |
| 2022-06-01 | 422.00 | 431.50 | 412.12 | 428.00 | 378.03 | 34,195 |
| 2022-05-31 | 421.00 | 433.50 | 413.00 | 428.00 | 378.03 | 244,834 |
| 2022-05-30 | 428.00 | 431.00 | 420.00 | 420.00 | 370.96 | 66,490 |
| 2022-05-27 | 420.00 | 427.00 | 420.00 | 426.00 | 376.26 | 37,338 |
| 2022-05-26 | 427.50 | 445.88 | 417.00 | 417.50 | 368.75 | 103,441 |
| 2022-05-25 | 427.50 | 440.00 | 416.50 | 416.50 | 367.87 | 53,978 |
| 2022-05-24 | 442.00 | 442.00 | 432.50 | 436.00 | 385.09 | 164,003 |
| 2022-05-23 | 423.00 | 442.00 | 423.00 | 442.00 | 390.39 | 30,594 |
| 2022-05-20 | 424.00 | 438.00 | 424.00 | 432.50 | 382.00 | 40,313 |
| 2022-05-19 | 428.00 | 434.50 | 420.50 | 434.50 | 383.77 | 35,612 |
| 2022-05-18 | 442.00 | 444.50 | 430.50 | 441.00 | 389.51 | 25,609 |
| 2022-05-17 | 452.00 | 452.00 | 428.00 | 433.50 | 382.89 | 113,452 |
| 2022-05-16 | 432.00 | 442.00 | 429.00 | 433.50 | 382.89 | 29,033 |
| 2022-05-13 | 411.50 | 437.50 | 284.33 | 437.50 | 386.42 | 58,403 |
| 2022-05-12 | 438.00 | 438.00 | 414.00 | 419.00 | 370.08 | 168,925 |
| 2022-05-11 | 411.50 | 418.50 | 409.50 | 418.50 | 369.64 | 67,346 |
| 2022-05-10 | 420.50 | 421.00 | 411.50 | 413.50 | 365.22 | 388,279 |
| 2022-05-09 | 415.50 | 422.50 | 413.50 | 420.00 | 370.96 | 200,053 |
| 2022-05-06 | 425.00 | 433.25 | 420.00 | 422.00 | 372.73 | 246,980 |
| 2022-05-05 | 437.00 | 443.00 | 429.00 | 433.50 | 382.89 | 27,963 |
| 2022-05-04 | 421.00 | 435.50 | 417.00 | 435.50 | 384.65 | 53,540 |
| 2022-05-03 | 430.00 | 444.50 | 424.00 | 424.00 | 374.49 | 82,321 |
| 2022-04-29 | 437.50 | 446.00 | 435.00 | 438.00 | 386.86 | 62,078 |
| 2022-04-28 | 446.00 | 446.00 | 435.50 | 440.00 | 388.63 | 227,386 |
| 2022-04-27 | 441.00 | 445.00 | 434.00 | 441.50 | 389.95 | 284,312 |
| 2022-04-26 | 440.00 | 452.99 | 436.50 | 436.50 | 385.54 | 820,451 |
| 2022-04-25 | 442.50 | 443.50 | 415.00 | 438.00 | 386.86 | 313,781 |
| 2022-04-22 | 425.00 | 439.52 | 425.00 | 432.00 | 381.56 | 117,691 |
| 2022-04-21 | 425.50 | 454.70 | 425.50 | 437.00 | 385.98 | 88,951 |
| 2022-04-20 | 428.00 | 446.50 | 428.00 | 429.50 | 379.35 | 147,178 |
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.