Helix Exploration PLC (AIM:HEX)
London · Delayed Price · Currency is GBP · Price in GBX 37.00
+1.00 (2.78%)
Mar 26, 2026, 4:35 PM GMT
Helix Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 36.80 | 38.00 | 36.00 | 36.33 | - | 0.90% | 1,360,320 |
| Mar 25, 2026 | 36.50 | 36.50 | 36.50 | 36.00 | 36.00 | -1.37% | 579,527 |
| Mar 24, 2026 | 35.00 | 37.00 | 34.50 | 36.50 | 36.50 | -3.82% | 1,525,836 |
| Mar 23, 2026 | 35.00 | 38.00 | 34.75 | 37.95 | 37.95 | 10.32% | 7,011,925 |
| Mar 20, 2026 | 33.75 | 35.50 | 33.50 | 34.40 | 34.40 | -0.29% | 1,904,138 |
| Mar 19, 2026 | 32.25 | 35.00 | 32.00 | 34.50 | 34.50 | 6.98% | 3,352,638 |
| Mar 18, 2026 | 33.25 | 34.00 | 31.39 | 32.25 | 32.25 | -3.73% | 2,204,206 |
| Mar 17, 2026 | 33.25 | 34.50 | 32.60 | 33.50 | 33.50 | - | 1,573,813 |
| Mar 16, 2026 | 34.25 | 36.00 | 33.00 | 33.50 | 33.50 | -2.05% | 3,298,290 |
| Mar 13, 2026 | 33.25 | 35.00 | 33.00 | 34.20 | 34.20 | 3.64% | 1,670,519 |
| Mar 12, 2026 | 31.75 | 35.00 | 31.50 | 33.00 | 33.00 | 1.54% | 3,680,156 |
| Mar 11, 2026 | 32.25 | 35.00 | 31.50 | 32.50 | 32.50 | 0.78% | 1,860,051 |
| Mar 10, 2026 | 33.50 | 34.00 | 31.00 | 32.25 | 32.25 | -4.59% | 1,931,234 |
| Mar 9, 2026 | 33.00 | 35.00 | 32.50 | 33.80 | 33.80 | 4.00% | 3,534,724 |
| Mar 6, 2026 | 29.75 | 33.50 | 29.00 | 32.50 | 32.50 | 9.06% | 3,731,593 |
| Mar 5, 2026 | 31.50 | 32.00 | 29.00 | 29.80 | 29.80 | -4.64% | 2,496,748 |
| Mar 4, 2026 | 28.00 | 32.00 | 27.50 | 31.25 | 31.25 | 11.01% | 4,658,293 |
| Mar 3, 2026 | 26.50 | 29.99 | 26.00 | 28.15 | 28.15 | -6.32% | 7,660,851 |
| Mar 2, 2026 | 29.75 | 33.00 | 29.00 | 30.05 | 30.05 | -1.48% | 5,570,843 |
| Feb 27, 2026 | 28.75 | 31.00 | 28.00 | 30.50 | 30.50 | 5.17% | 4,441,273 |
| Feb 26, 2026 | 28.50 | 29.00 | 27.50 | 29.00 | 29.00 | 1.75% | 1,896,180 |
| Feb 25, 2026 | 27.25 | 29.00 | 27.00 | 28.50 | 28.50 | 4.59% | 3,235,797 |
| Feb 24, 2026 | 26.75 | 29.00 | 26.50 | 27.25 | 27.25 | 2.83% | 3,053,346 |
| Feb 23, 2026 | 29.50 | 30.00 | 25.72 | 26.50 | 26.50 | -7.02% | 6,503,329 |
| Feb 20, 2026 | 29.50 | 30.00 | 27.50 | 28.50 | 28.50 | -3.39% | 1,910,600 |
| Feb 19, 2026 | 30.00 | 30.50 | 28.80 | 29.50 | 29.50 | -1.67% | 1,253,358 |
| Feb 18, 2026 | 29.50 | 30.50 | 29.00 | 30.00 | 30.00 | 3.45% | 862,635 |
| Feb 17, 2026 | 30.00 | 30.50 | 28.83 | 29.00 | 29.00 | - | 1,271,872 |
| Feb 16, 2026 | 28.75 | 31.50 | 28.50 | 29.00 | 29.00 | 0.87% | 4,556,813 |
| Feb 13, 2026 | 24.75 | 29.74 | 24.50 | 28.75 | 28.75 | 17.35% | 4,890,260 |
| Feb 12, 2026 | 24.75 | 25.25 | 24.00 | 24.50 | 24.50 | -2.97% | 444,196 |
| Feb 11, 2026 | 25.38 | 26.00 | 24.00 | 25.25 | 25.25 | -0.20% | 1,648,927 |
| Feb 10, 2026 | 26.00 | 26.50 | 25.00 | 25.30 | 25.30 | -2.69% | 961,246 |
| Feb 9, 2026 | 25.75 | 26.50 | 25.40 | 26.00 | 26.00 | 1.96% | 757,796 |
| Feb 6, 2026 | 25.88 | 26.25 | 25.00 | 25.50 | 25.50 | -1.45% | 840,757 |
| Feb 5, 2026 | 27.00 | 27.00 | 25.78 | 25.88 | 25.88 | -4.17% | 1,008,532 |
| Feb 4, 2026 | 26.25 | 27.20 | 26.16 | 27.00 | 27.00 | 2.86% | 645,484 |
| Feb 3, 2026 | 26.50 | 27.00 | 25.50 | 26.25 | 26.25 | - | 430,505 |
| Feb 2, 2026 | 26.25 | 27.00 | 25.51 | 26.25 | 26.25 | - | 870,875 |
| Jan 30, 2026 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | - | 641,122 |
| Jan 29, 2026 | 26.25 | 26.50 | 25.50 | 26.25 | 26.25 | - | 810,365 |
| Jan 28, 2026 | 26.00 | 27.50 | 25.70 | 26.25 | 26.25 | 0.96% | 1,449,504 |
| Jan 27, 2026 | 27.00 | 27.50 | 25.50 | 26.00 | 26.00 | -3.70% | 1,225,092 |
| Jan 26, 2026 | 27.25 | 28.00 | 26.71 | 27.00 | 27.00 | - | 1,478,573 |
| Jan 23, 2026 | 27.50 | 28.50 | 26.55 | 27.00 | 27.00 | - | 909,378 |
| Jan 22, 2026 | 28.25 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 826,223 |
| Jan 21, 2026 | 27.75 | 30.00 | 27.50 | 29.00 | 29.00 | 4.50% | 1,097,919 |
| Jan 20, 2026 | 28.00 | 29.00 | 27.50 | 27.75 | 27.75 | -0.89% | 1,007,265 |
| Jan 19, 2026 | 27.00 | 28.50 | 26.63 | 28.00 | 28.00 | 3.70% | 787,039 |
| Jan 16, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 576,762 |