Helical Bar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 190.80 | 197.00 | 189.45 | 197.00 | 189.36 | 68,689 |
| 2024-11-26 | 185.00 | 190.00 | 183.80 | 190.00 | 182.63 | 1,746,806 |
| 2024-11-25 | 189.00 | 189.00 | 182.60 | 184.00 | 176.86 | 104,293 |
| 2024-11-22 | 189.00 | 190.20 | 183.00 | 186.80 | 179.55 | 90,792 |
| 2024-11-21 | 187.40 | 187.40 | 184.40 | 185.20 | 178.01 | 42,196 |
| 2024-11-20 | 189.20 | 190.65 | 188.00 | 188.00 | 180.71 | 55,181 |
| 2024-11-19 | 195.00 | 195.00 | 187.40 | 187.60 | 180.32 | 62,345 |
| 2024-11-18 | 190.80 | 191.61 | 186.00 | 188.00 | 180.71 | 196,822 |
| 2024-11-15 | 191.20 | 192.80 | 188.70 | 191.00 | 183.59 | 40,470 |
| 2024-11-14 | 190.40 | 191.60 | 188.60 | 188.60 | 181.28 | 257,519 |
| 2024-11-13 | 195.40 | 195.40 | 190.60 | 190.60 | 183.20 | 197,110 |
| 2024-11-12 | 192.40 | 194.40 | 186.80 | 193.60 | 186.09 | 61,488 |
| 2024-11-11 | 194.80 | 199.80 | 193.00 | 194.80 | 187.24 | 35,961 |
| 2024-11-08 | 190.40 | 194.60 | 189.00 | 194.60 | 187.05 | 64,127 |
| 2024-11-07 | 192.00 | 192.40 | 189.80 | 190.00 | 182.63 | 97,418 |
| 2024-11-06 | 199.00 | 199.20 | 190.60 | 190.60 | 183.20 | 171,307 |
| 2024-11-05 | 198.00 | 200.50 | 195.00 | 195.00 | 187.43 | 253,505 |
| 2024-11-04 | 192.00 | 203.00 | 192.00 | 197.80 | 190.13 | 71,966 |
| 2024-11-01 | 199.20 | 201.50 | 199.00 | 200.00 | 192.24 | 132,104 |
| 2024-10-31 | 200.50 | 203.00 | 198.58 | 199.60 | 191.86 | 145,480 |
| 2024-10-30 | 210.00 | 210.00 | 202.50 | 202.50 | 194.64 | 170,517 |
| 2024-10-29 | 206.00 | 209.00 | 202.50 | 202.50 | 194.64 | 92,368 |
| 2024-10-28 | 212.00 | 212.00 | 206.00 | 206.50 | 198.49 | 28,611 |
| 2024-10-25 | 203.00 | 207.00 | 201.90 | 206.00 | 198.01 | 37,915 |
| 2024-10-24 | 208.00 | 208.00 | 207.00 | 207.00 | 198.97 | 1,880 |
| 2024-10-23 | 206.00 | 208.50 | 205.00 | 208.50 | 200.41 | 84,228 |
| 2024-10-22 | 207.50 | 213.00 | 206.00 | 206.00 | 198.01 | 64,148 |
| 2024-10-21 | 207.00 | 208.00 | 206.12 | 207.00 | 198.97 | 390,056 |
| 2024-10-18 | 208.00 | 208.50 | 206.50 | 207.00 | 198.97 | 365,288 |
| 2024-10-17 | 209.50 | 209.50 | 207.50 | 208.00 | 199.93 | 150,797 |
| 2024-10-16 | 210.00 | 210.00 | 209.00 | 209.50 | 201.37 | 77,503 |
| 2024-10-15 | 211.00 | 213.00 | 210.00 | 211.00 | 202.81 | 90,112 |
| 2024-10-14 | 217.00 | 217.00 | 210.50 | 211.00 | 202.81 | 93,510 |
| 2024-10-11 | 211.50 | 213.98 | 211.00 | 213.50 | 205.22 | 20,632 |
| 2024-10-10 | 216.50 | 216.50 | 212.50 | 212.50 | 204.25 | 31,320 |
| 2024-10-09 | 215.00 | 216.00 | 214.00 | 215.00 | 206.66 | 201,041 |
| 2024-10-08 | 216.00 | 219.50 | 216.00 | 216.00 | 207.62 | 77,758 |
| 2024-10-07 | 217.50 | 223.00 | 212.50 | 217.00 | 208.58 | 53,555 |
| 2024-10-04 | 216.50 | 220.00 | 213.50 | 216.00 | 207.62 | 70,615 |
| 2024-10-03 | 217.50 | 224.50 | 216.00 | 217.00 | 208.58 | 51,623 |
| 2024-10-02 | 223.00 | 223.78 | 218.00 | 219.00 | 210.50 | 35,436 |
| 2024-10-01 | 227.50 | 234.50 | 224.50 | 226.00 | 217.23 | 132,293 |
| 2024-09-30 | 229.00 | 231.50 | 225.00 | 225.00 | 216.27 | 153,426 |
| 2024-09-27 | 235.00 | 235.00 | 225.00 | 228.00 | 219.15 | 159,126 |
| 2024-09-26 | 230.50 | 232.00 | 229.00 | 229.00 | 220.11 | 129,852 |
| 2024-09-25 | 234.50 | 234.50 | 227.00 | 229.00 | 220.11 | 41,360 |
| 2024-09-24 | 229.50 | 229.50 | 226.50 | 226.50 | 217.71 | 110,070 |
| 2024-09-23 | 229.50 | 229.85 | 227.00 | 228.50 | 219.63 | 100,757 |
| 2024-09-20 | 226.00 | 229.00 | 224.50 | 229.00 | 220.11 | 528,905 |
| 2024-09-19 | 217.00 | 226.00 | 217.00 | 224.50 | 215.79 | 45,642 |
| 2024-09-18 | 226.00 | 227.00 | 223.00 | 223.00 | 214.35 | 26,709 |
| 2024-09-17 | 229.00 | 232.70 | 226.00 | 226.00 | 217.23 | 33,182 |
| 2024-09-16 | 228.50 | 230.00 | 226.38 | 227.50 | 218.67 | 68,794 |
| 2024-09-13 | 226.00 | 230.00 | 226.00 | 230.00 | 221.08 | 50,760 |
| 2024-09-12 | 228.00 | 234.00 | 225.50 | 227.00 | 218.19 | 62,549 |
| 2024-09-11 | 228.50 | 230.00 | 224.50 | 224.50 | 215.79 | 109,023 |
| 2024-09-10 | 231.00 | 231.00 | 229.00 | 229.50 | 220.60 | 80,550 |
| 2024-09-09 | 234.50 | 235.00 | 229.50 | 231.00 | 222.04 | 48,300 |
| 2024-09-06 | 227.00 | 236.50 | 227.00 | 236.50 | 227.32 | 47,112 |
| 2024-09-05 | 219.50 | 233.00 | 216.98 | 229.50 | 220.60 | 74,597 |
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.