Helix Exploration PLC (AIM:HEX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
25.25
+1.25 (5.21%)
Aug 4, 2025, 4:35 PM GMT+1

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202523.8625.5023.7525.2525.255.21%602,603
Aug 1, 202523.8824.5023.8524.0024.001.05%680,629
Jul 31, 202525.2025.2023.2523.7523.75-3.06%814,597
Jul 30, 202524.9525.1524.0024.5024.50-2.00%979,593
Jul 29, 202525.0025.5024.3825.0025.00-0.99%682,019
Jul 28, 202526.5826.7025.0025.2525.25-6.48%1,543,742
Jul 25, 202525.4527.5025.0027.0027.009.09%3,801,568
Jul 24, 202524.5625.0024.2224.7524.75-1.00%1,231,036
Jul 23, 202526.2726.2724.1325.0025.00-3.85%942,231
Jul 22, 202526.0226.5025.5026.0026.00-0.95%1,193,577
Jul 21, 202527.2827.5026.0026.2526.25-1.87%1,152,786
Jul 18, 202527.0027.5025.7026.7526.750.94%786,173
Jul 17, 202526.7227.5026.0026.5026.50-0.75%719,898
Jul 16, 202526.0527.0025.0026.7026.701.52%1,386,482
Jul 15, 202526.4727.0025.5026.3026.301.15%1,636,826
Jul 14, 202527.5028.0025.6526.0026.000.78%1,531,026
Jul 11, 202526.4327.1525.8025.8025.80-3.55%419,117
Jul 10, 202526.8327.5026.1426.7526.75-3.43%1,310,191
Jul 9, 202527.1928.0026.0027.7027.701.47%1,047,380
Jul 8, 202526.6728.0026.4127.3027.303.02%1,619,614
Jul 7, 202526.6727.4026.0026.5026.50-0.93%1,284,268
Jul 4, 202527.4927.5026.0026.7526.75-0.93%1,250,097
Jul 3, 202527.4128.0026.6727.0027.00-1.82%1,237,593
Jul 2, 202527.9928.5026.5627.5027.50-1.79%1,380,986
Jul 1, 202527.4928.3626.5028.0028.002.75%2,845,144
Jun 30, 202525.5027.5024.5027.2527.259.00%1,892,843
Jun 27, 202523.4025.4823.0625.0025.007.53%901,284
Jun 26, 202523.1523.5022.7523.2523.250.52%711,821
Jun 25, 202523.8824.3022.6823.1323.13-3.63%756,137
Jun 24, 202523.9424.4722.5024.0024.00-2,301,520
Jun 23, 202524.9925.5023.5524.0024.00-3.03%2,113,284
Jun 20, 202524.5326.0024.1824.7524.75-1.00%1,743,896
Jun 19, 202525.7426.5024.6325.0025.00-2.46%1,524,189
Jun 18, 202525.1026.5024.8325.6325.632.52%3,382,631
Jun 17, 202524.5325.5024.5025.0025.001.01%1,728,414
Jun 16, 202522.5125.0022.0024.7524.758.79%3,282,241
Jun 13, 202523.2924.0022.5022.7522.751.11%952,934
Jun 12, 202523.8925.0022.5022.5022.50-6.25%1,990,670
Jun 11, 202523.1424.5022.0024.0024.005.49%2,896,995
Jun 10, 202521.2823.5021.0022.7522.757.67%1,801,791
Jun 9, 202521.1322.0020.1521.1321.13-0.56%1,466,964
Jun 6, 202522.9923.5020.6521.2521.25-4.49%4,013,239
Jun 5, 202516.5822.5016.0022.2522.2518.67%10,503,336
Jun 4, 202520.3921.0018.5818.7518.75-10.71%3,748,351
Jun 3, 202519.9121.5019.9121.0021.005.00%4,534,909
Jun 2, 202519.4520.5019.0020.0020.002.56%1,491,031
May 30, 202520.2021.0019.2719.5019.50-3.70%1,456,034
May 29, 202519.1021.0018.0120.2520.255.47%3,270,460
May 28, 202519.1420.0018.6019.2019.200.52%2,714,607
May 27, 202517.7719.8017.5019.1019.107.61%3,762,741