Helix Exploration PLC (AIM:HEX)
London · Delayed Price · Currency is GBP · Price in GBX 29.00
-0.25 (-0.85%)
Oct 31, 2025, 4:40 PM GMT+1
Helix Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.00 | 29.50 | 28.40 | 29.00 | 29.00 | -0.85% | 556,148 |
| Oct 30, 2025 | 28.50 | 30.00 | 28.00 | 29.25 | 29.25 | 2.63% | 947,049 |
| Oct 29, 2025 | 29.25 | 30.00 | 28.27 | 28.50 | 28.50 | -3.39% | 1,028,999 |
| Oct 28, 2025 | 30.00 | 30.50 | 29.00 | 29.50 | 29.50 | -2.48% | 630,815 |
| Oct 27, 2025 | 28.75 | 30.45 | 28.65 | 30.25 | 30.25 | 5.22% | 924,468 |
| Oct 24, 2025 | 28.00 | 29.50 | 27.75 | 28.75 | 28.75 | 2.68% | 1,059,637 |
| Oct 23, 2025 | 28.25 | 28.70 | 27.50 | 28.00 | 28.00 | -0.88% | 402,018 |
| Oct 22, 2025 | 28.50 | 29.00 | 27.00 | 28.25 | 28.25 | -0.88% | 1,134,979 |
| Oct 21, 2025 | 27.75 | 29.50 | 27.00 | 28.50 | 28.50 | 1.79% | 2,774,193 |
| Oct 20, 2025 | 26.50 | 29.00 | 25.50 | 28.00 | 28.00 | 8.53% | 1,888,570 |
| Oct 17, 2025 | 27.00 | 28.00 | 25.00 | 25.80 | 25.80 | -5.15% | 1,602,259 |
| Oct 16, 2025 | 25.78 | 27.50 | 25.00 | 27.20 | 27.20 | 13.33% | 5,273,768 |
| Oct 15, 2025 | 24.50 | 24.50 | 23.50 | 24.00 | 24.00 | -2.04% | 2,174,021 |
| Oct 14, 2025 | 24.75 | 25.50 | 23.68 | 24.50 | 24.50 | 2.60% | 1,748,208 |
| Oct 13, 2025 | 25.57 | 27.65 | 23.00 | 23.88 | 23.88 | -6.35% | 3,719,318 |
| Oct 10, 2025 | 26.50 | 26.65 | 25.50 | 25.50 | 25.50 | -3.77% | 1,171,215 |
| Oct 9, 2025 | 27.00 | 27.50 | 26.00 | 26.50 | 26.50 | -1.85% | 317,731 |
| Oct 8, 2025 | 27.25 | 27.50 | 26.00 | 27.00 | 27.00 | -0.92% | 1,205,572 |
| Oct 7, 2025 | 28.25 | 29.00 | 27.10 | 27.25 | 27.25 | -2.68% | 1,067,699 |
| Oct 6, 2025 | 27.50 | 29.00 | 27.00 | 28.00 | 28.00 | 1.82% | 1,394,955 |
| Oct 3, 2025 | 27.50 | 28.00 | 26.75 | 27.50 | 27.50 | 1.85% | 1,092,293 |
| Oct 2, 2025 | 27.25 | 27.67 | 26.50 | 27.00 | 27.00 | -3.57% | 509,298 |
| Oct 1, 2025 | 27.18 | 28.00 | 26.50 | 28.00 | 28.00 | 1.82% | 589,882 |
| Sep 30, 2025 | 27.64 | 28.50 | 27.00 | 27.50 | 27.50 | -1.79% | 537,953 |
| Sep 29, 2025 | 28.15 | 28.50 | 27.00 | 28.00 | 28.00 | - | 488,022 |
| Sep 26, 2025 | 27.30 | 28.50 | 26.75 | 28.00 | 28.00 | 3.70% | 885,562 |
| Sep 25, 2025 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 671,272 |
| Sep 24, 2025 | 28.73 | 29.50 | 27.62 | 28.00 | 28.00 | -3.45% | 711,167 |
| Sep 23, 2025 | 28.30 | 30.00 | 28.25 | 29.00 | 29.00 | - | 1,408,720 |
| Sep 22, 2025 | 27.25 | 29.00 | 26.50 | 29.00 | 29.00 | 6.42% | 1,086,493 |
| Sep 19, 2025 | 27.50 | 27.77 | 26.60 | 27.25 | 27.25 | -0.91% | 821,503 |
| Sep 18, 2025 | 26.70 | 28.00 | 26.50 | 27.50 | 27.50 | 1.85% | 447,337 |
| Sep 17, 2025 | 27.17 | 29.00 | 26.55 | 27.00 | 27.00 | -0.74% | 1,624,907 |
| Sep 16, 2025 | 25.50 | 28.00 | 25.15 | 27.20 | 27.20 | 6.67% | 1,314,571 |
| Sep 15, 2025 | 24.00 | 26.00 | 21.73 | 25.50 | 25.50 | 6.25% | 1,493,239 |
| Sep 12, 2025 | 23.00 | 24.00 | 21.65 | 24.00 | 24.00 | 4.35% | 983,821 |
| Sep 11, 2025 | 22.50 | 23.50 | 21.00 | 23.00 | 23.00 | 2.22% | 1,216,313 |
| Sep 10, 2025 | 26.75 | 26.88 | 22.00 | 22.50 | 22.50 | -13.46% | 4,882,019 |
| Sep 9, 2025 | 25.76 | 27.00 | 25.56 | 26.00 | 26.00 | - | 1,137,870 |
| Sep 8, 2025 | 25.25 | 26.45 | 24.50 | 26.00 | 26.00 | 8.33% | 2,546,274 |
| Sep 5, 2025 | 24.00 | 25.49 | 23.70 | 24.00 | 24.00 | - | 951,628 |
| Sep 4, 2025 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | - | 865,612 |
| Sep 3, 2025 | 24.00 | 24.24 | 23.72 | 24.00 | 24.00 | - | 528,063 |
| Sep 2, 2025 | 24.75 | 25.00 | 24.00 | 24.00 | 24.00 | -3.03% | 1,111,583 |
| Sep 1, 2025 | 25.07 | 25.50 | 24.20 | 24.75 | 24.75 | -1.00% | 461,757 |
| Aug 29, 2025 | 24.88 | 25.50 | 24.00 | 25.00 | 25.00 | 2.04% | 719,187 |
| Aug 28, 2025 | 24.69 | 25.27 | 24.25 | 24.50 | 24.50 | -3.92% | 654,471 |
| Aug 27, 2025 | 25.20 | 25.50 | 24.00 | 25.50 | 25.50 | - | 1,211,094 |
| Aug 26, 2025 | 25.89 | 26.00 | 24.51 | 25.50 | 25.50 | -0.97% | 870,050 |
| Aug 22, 2025 | 25.17 | 26.00 | 25.00 | 25.75 | 25.75 | -4.63% | 688,544 |