Helical Bar Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	235.50	238.00	235.00	238.00	230.48	80,806
2025-05-21	235.50	241.00	230.50	235.00	227.58	376,769
2025-05-20	239.00	239.00	235.00	235.00	227.58	25,460
2025-05-19	237.00	238.00	230.76	236.50	229.03	114,378
2025-05-16	235.00	238.00	235.00	237.50	230.00	45,308
2025-05-15	236.00	241.50	235.00	237.50	230.00	69,345
2025-05-14	229.00	239.00	229.00	235.50	228.06	86,377
2025-05-13	235.00	240.50	233.42	240.00	232.42	114,116
2025-05-12	237.00	238.00	228.50	238.00	230.48	444,043
2025-05-09	228.50	235.50	228.00	232.00	224.67	57,004
2025-05-08	227.00	228.00	219.50	228.00	220.80	69,617
2025-05-07	220.00	222.50	217.50	219.50	212.57	81,035
2025-05-06	224.00	226.50	215.00	222.00	214.99	25,525
2025-05-02	218.00	222.50	217.50	222.50	215.47	292,460
2025-05-01	216.50	220.50	213.98	220.50	213.53	30,445
2025-04-30	220.50	225.00	216.00	216.00	209.18	407,599
2025-04-29	218.50	224.34	216.50	222.00	214.99	107,052
2025-04-28	216.50	219.50	210.04	218.00	211.11	116,620
2025-04-25	220.00	220.00	213.00	214.00	207.24	324,162
2025-04-24	220.00	220.00	208.00	214.00	207.24	24,348
2025-04-23	210.00	214.00	208.00	211.50	204.82	52,842
2025-04-22	207.00	219.50	196.40	211.50	204.82	163,170
2025-04-17	207.00	208.50	203.00	208.50	201.91	42,950
2025-04-16	190.20	204.50	189.00	204.50	198.04	75,887
2025-04-15	200.00	202.00	195.40	199.60	193.29	61,281
2025-04-14	187.60	197.40	187.40	197.00	190.78	91,290
2025-04-11	176.80	190.59	175.80	186.00	180.12	225,581
2025-04-10	178.20	188.20	174.00	174.00	168.50	154,680
2025-04-09	174.60	184.60	174.60	178.20	172.57	153,100
2025-04-08	175.00	189.94	175.00	179.20	173.54	63,509
2025-04-07	185.00	187.00	177.00	177.00	171.41	87,504
2025-04-04	194.00	201.50	186.40	186.40	180.51	114,918
2025-04-03	186.20	195.00	186.20	192.40	186.32	50,077
2025-04-02	196.40	196.40	192.20	192.20	186.13	37,409
2025-04-01	196.00	199.00	194.60	195.20	189.03	142,621
2025-03-31	205.00	205.00	196.60	197.00	190.78	63,301
2025-03-28	205.00	209.50	201.00	205.00	198.52	43,342
2025-03-27	198.00	200.50	196.40	197.20	190.97	75,801
2025-03-26	186.60	198.40	186.60	198.40	192.13	66,275
2025-03-25	183.60	199.80	183.60	193.00	186.90	32,743
2025-03-24	193.60	195.20	191.60	192.60	186.52	45,843
2025-03-21	193.20	195.00	187.00	195.00	188.84	2,335,250
2025-03-20	192.40	195.20	190.20	193.00	186.90	142,066
2025-03-19	184.00	192.20	183.20	191.00	184.97	224,559
2025-03-18	199.00	199.00	186.20	191.00	184.97	134,837
2025-03-17	198.40	198.40	191.20	195.60	189.42	139,657
2025-03-14	196.40	196.40	188.60	191.00	184.97	46,177
2025-03-13	197.00	197.00	188.00	190.60	184.58	41,194
2025-03-12	196.00	196.00	189.20	190.00	184.00	69,187
2025-03-11	187.00	195.80	187.00	189.80	183.80	138,971
2025-03-10	196.00	196.00	187.00	190.00	184.00	38,510
2025-03-07	181.40	190.60	181.40	187.80	181.87	28,912
2025-03-06	196.00	196.00	185.02	187.00	181.09	72,585
2025-03-05	187.60	192.60	186.40	187.60	181.67	102,876
2025-03-04	186.60	187.60	185.80	186.00	180.12	142,412
2025-03-03	195.60	195.80	185.20	187.40	181.48	34,300
2025-02-28	186.40	186.40	184.00	186.40	180.51	171,175
2025-02-27	196.80	196.80	185.20	187.00	181.09	140,229
2025-02-26	194.80	194.80	185.20	185.80	179.93	459,888
2025-02-25	182.20	192.60	182.20	186.00	180.12	294,884

← NewerPage 7 of 22 · 1,268 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.