Helical Bar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	437.50	441.00	423.00	430.00	379.79	52,610
2022-01-20	436.50	444.25	434.00	440.50	389.07	9,040
2022-01-19	434.00	438.00	432.70	438.00	386.86	44,653
2022-01-18	442.50	442.50	436.50	438.00	386.86	58,967
2022-01-17	444.00	452.50	437.00	441.00	389.51	6,894
2022-01-14	436.00	444.00	436.00	440.00	388.63	39,413
2022-01-13	452.50	452.50	427.50	436.00	385.09	46,048
2022-01-12	443.50	472.00	434.00	443.00	391.28	91,225
2022-01-11	452.50	452.50	430.00	432.00	381.56	109,055
2022-01-10	436.00	451.50	436.00	436.00	385.09	73,761
2022-01-07	441.00	451.39	440.50	441.00	389.51	32,574
2022-01-06	438.50	447.50	438.00	447.50	395.25	112,669
2022-01-05	438.50	454.75	438.50	450.00	397.46	110,594
2022-01-04	460.00	460.00	446.00	450.00	397.46	148,066
2021-12-31	460.00	460.00	450.00	454.00	400.99	139,872
2021-12-30	447.50	453.50	439.50	446.50	394.37	21,012
2021-12-29	472.50	472.50	443.00	452.00	399.23	24,726
2021-12-24	449.50	450.00	445.00	445.00	393.04	18,531
2021-12-23	446.50	454.50	433.00	441.50	389.95	38,043
2021-12-22	430.00	448.00	430.00	443.50	391.72	27,207
2021-12-21	428.00	445.72	428.00	443.50	391.72	30,950
2021-12-20	422.50	446.00	422.50	445.00	393.04	46,338
2021-12-17	451.50	455.00	430.00	445.00	393.04	126,324
2021-12-16	431.50	431.50	427.00	428.00	378.03	117,575
2021-12-15	425.00	437.00	419.50	437.00	385.98	14,479
2021-12-14	438.50	438.50	426.00	431.50	381.12	15,611
2021-12-13	432.00	439.50	430.00	433.50	382.89	97,547
2021-12-10	440.00	440.00	425.00	435.50	384.65	26,044
2021-12-09	442.00	450.50	439.50	443.50	391.72	29,152
2021-12-08	442.00	452.00	441.00	451.00	398.34	51,608
2021-12-07	448.50	453.00	437.00	451.00	398.34	18,728
2021-12-06	419.50	437.00	408.25	430.00	379.79	55,434
2021-12-03	435.00	435.00	416.00	420.00	370.96	40,620
2021-12-02	414.00	438.00	414.00	437.00	385.98	24,827
2021-12-01	420.00	446.00	420.00	435.00	381.65	30,280
2021-11-30	431.50	441.00	425.50	439.00	385.16	164,328
2021-11-29	436.00	448.50	428.34	440.00	386.04	79,818
2021-11-26	458.00	458.00	424.50	426.50	374.19	53,950
2021-11-25	446.50	450.44	439.00	449.00	393.93	11,621
2021-11-24	462.00	462.00	447.00	450.00	394.81	43,157
2021-11-23	453.50	456.00	438.00	445.50	390.86	31,907
2021-11-22	462.00	462.00	420.00	435.50	382.09	30,374
2021-11-19	441.50	443.50	429.66	443.50	389.11	21,990
2021-11-18	454.50	458.00	414.50	452.00	396.56	55,505
2021-11-17	436.50	480.50	428.20	448.00	393.05	97,917
2021-11-16	436.50	466.50	436.50	441.50	387.35	57,861
2021-11-15	436.00	448.00	431.00	446.00	391.30	66,370
2021-11-12	466.50	475.00	440.00	447.50	392.62	18,611
2021-11-11	453.50	460.00	433.00	455.00	399.20	34,678
2021-11-10	493.00	497.00	454.00	458.50	402.27	38,457
2021-11-09	478.00	492.90	461.00	465.00	407.97	14,246
2021-11-08	467.00	473.50	466.00	468.50	411.04	55,299
2021-11-05	478.50	491.00	460.00	470.00	412.36	36,440
2021-11-04	452.00	479.00	447.00	460.00	403.58	276,204
2021-11-03	440.50	450.00	430.50	445.00	390.42	71,202
2021-11-02	481.50	481.50	433.50	440.00	386.04	62,958
2021-11-01	455.00	464.50	439.50	461.00	404.46	74,888
2021-10-29	451.50	469.00	451.50	460.00	403.58	53,194
2021-10-28	461.00	474.00	451.50	474.00	415.87	57,935
2021-10-27	448.50	472.00	448.50	472.00	414.11	109,372

← NewerPage 21 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.