Helical Bar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 428.00 | 431.50 | 420.50 | 429.50 | 379.35 | 208,068 |
| 2022-04-14 | 415.00 | 433.50 | 415.00 | 433.50 | 382.89 | 26,789 |
| 2022-04-13 | 428.00 | 438.50 | 410.00 | 435.50 | 384.65 | 211,066 |
| 2022-04-12 | 424.00 | 434.00 | 422.50 | 422.50 | 373.17 | 33,161 |
| 2022-04-11 | 407.50 | 434.50 | 407.50 | 429.00 | 378.91 | 35,339 |
| 2022-04-08 | 392.50 | 439.50 | 392.50 | 429.00 | 378.91 | 50,503 |
| 2022-04-07 | 437.50 | 442.30 | 419.00 | 419.00 | 370.08 | 21,555 |
| 2022-04-06 | 425.00 | 433.00 | 424.00 | 429.00 | 378.91 | 399,886 |
| 2022-04-05 | 421.50 | 427.00 | 419.78 | 424.00 | 374.49 | 37,526 |
| 2022-04-04 | 421.50 | 430.00 | 418.00 | 420.00 | 370.96 | 33,185 |
| 2022-04-01 | 402.00 | 422.50 | 402.00 | 415.00 | 366.55 | 99,005 |
| 2022-03-31 | 435.50 | 438.50 | 411.00 | 411.00 | 363.01 | 79,906 |
| 2022-03-30 | 440.50 | 443.50 | 423.50 | 426.50 | 376.70 | 103,246 |
| 2022-03-29 | 423.00 | 435.00 | 423.00 | 431.50 | 381.12 | 86,271 |
| 2022-03-28 | 412.00 | 426.00 | 410.50 | 415.50 | 366.99 | 29,981 |
| 2022-03-25 | 416.00 | 423.50 | 409.21 | 421.00 | 371.85 | 68,876 |
| 2022-03-24 | 378.00 | 425.00 | 378.00 | 406.00 | 358.60 | 74,457 |
| 2022-03-23 | 380.50 | 406.50 | 380.50 | 405.00 | 357.71 | 76,735 |
| 2022-03-22 | 391.50 | 409.30 | 391.50 | 398.00 | 351.53 | 118,592 |
| 2022-03-21 | 396.00 | 407.00 | 396.00 | 400.00 | 353.30 | 17,200 |
| 2022-03-18 | 378.50 | 402.50 | 378.50 | 395.00 | 348.88 | 163,313 |
| 2022-03-17 | 401.00 | 405.50 | 396.50 | 398.00 | 351.53 | 42,880 |
| 2022-03-16 | 413.00 | 413.00 | 400.50 | 403.00 | 355.95 | 69,171 |
| 2022-03-15 | 404.00 | 404.50 | 395.00 | 400.00 | 353.30 | 31,099 |
| 2022-03-14 | 378.50 | 410.00 | 378.50 | 398.00 | 351.53 | 146,727 |
| 2022-03-11 | 400.50 | 406.50 | 394.44 | 400.00 | 353.30 | 420,445 |
| 2022-03-10 | 395.00 | 399.50 | 390.52 | 398.00 | 351.53 | 18,641 |
| 2022-03-09 | 392.00 | 400.00 | 387.50 | 392.50 | 346.67 | 57,178 |
| 2022-03-08 | 382.00 | 390.00 | 381.50 | 387.50 | 342.26 | 162,198 |
| 2022-03-07 | 365.00 | 379.50 | 345.00 | 374.00 | 330.33 | 330,895 |
| 2022-03-04 | 396.50 | 403.00 | 374.00 | 374.00 | 330.33 | 46,548 |
| 2022-03-03 | 403.00 | 409.75 | 396.00 | 397.50 | 351.09 | 115,339 |
| 2022-03-02 | 410.50 | 410.50 | 399.00 | 399.00 | 352.41 | 117,262 |
| 2022-03-01 | 437.50 | 437.50 | 406.50 | 406.50 | 359.04 | 45,356 |
| 2022-02-28 | 417.50 | 458.50 | 405.00 | 421.50 | 372.29 | 235,836 |
| 2022-02-25 | 407.50 | 418.00 | 404.00 | 418.00 | 369.20 | 171,414 |
| 2022-02-24 | 405.00 | 410.00 | 397.15 | 404.00 | 356.83 | 243,618 |
| 2022-02-23 | 406.50 | 409.50 | 398.00 | 409.50 | 361.69 | 193,603 |
| 2022-02-22 | 396.00 | 409.50 | 391.00 | 398.00 | 351.53 | 60,060 |
| 2022-02-21 | 396.50 | 400.50 | 378.00 | 396.00 | 349.76 | 774,499 |
| 2022-02-18 | 395.00 | 398.00 | 389.50 | 394.00 | 348.00 | 218,994 |
| 2022-02-17 | 408.50 | 408.50 | 389.50 | 394.00 | 348.00 | 494,123 |
| 2022-02-16 | 400.50 | 407.00 | 390.50 | 400.50 | 353.74 | 38,449 |
| 2022-02-15 | 401.50 | 404.50 | 395.43 | 401.50 | 354.62 | 59,254 |
| 2022-02-14 | 431.50 | 431.50 | 400.00 | 400.00 | 353.30 | 226,570 |
| 2022-02-11 | 420.00 | 428.00 | 412.00 | 412.00 | 363.90 | 33,608 |
| 2022-02-10 | 411.00 | 420.00 | 402.50 | 418.00 | 369.20 | 189,609 |
| 2022-02-09 | 412.50 | 419.00 | 407.00 | 407.00 | 359.48 | 99,541 |
| 2022-02-08 | 392.50 | 415.64 | 392.50 | 410.00 | 362.13 | 112,291 |
| 2022-02-07 | 415.50 | 420.00 | 408.00 | 408.00 | 360.36 | 47,999 |
| 2022-02-04 | 416.00 | 434.00 | 400.50 | 419.00 | 370.08 | 81,820 |
| 2022-02-03 | 432.00 | 432.00 | 417.00 | 421.00 | 371.85 | 67,319 |
| 2022-02-02 | 434.00 | 436.65 | 423.50 | 425.00 | 375.38 | 236,668 |
| 2022-02-01 | 450.50 | 450.50 | 426.00 | 429.00 | 378.91 | 16,322 |
| 2022-01-31 | 442.00 | 458.08 | 428.00 | 430.00 | 379.79 | 557,378 |
| 2022-01-28 | 424.50 | 439.00 | 418.00 | 425.50 | 375.82 | 129,186 |
| 2022-01-27 | 442.00 | 442.00 | 425.00 | 425.00 | 375.38 | 110,839 |
| 2022-01-26 | 432.00 | 441.00 | 423.00 | 434.00 | 383.33 | 173,784 |
| 2022-01-25 | 438.00 | 438.00 | 421.00 | 434.50 | 383.77 | 79,132 |
| 2022-01-24 | 415.00 | 426.50 | 408.00 | 420.00 | 370.96 | 66,370 |
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.