Helix Exploration PLC (AIM:HEX)
London · Delayed Price · Currency is GBP · Price in GBX 27.00
+0.50 (1.85%)
Jan 23, 2026, 4:41 PM GMT
Helix Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 27.22 | 28.00 | 27.03 | 27.50 | - | 1.85% | 369,373 |
| 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 |
| Jan 15, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 1,579,688 |
| Jan 14, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 0.93% | 555,366 |
| Jan 13, 2026 | 27.50 | 28.00 | 26.59 | 26.75 | 26.75 | -2.73% | 929,345 |
| Jan 12, 2026 | 27.75 | 28.00 | 26.65 | 27.50 | 27.50 | 0.92% | 655,267 |
| Jan 9, 2026 | 27.25 | 27.50 | 26.50 | 27.25 | 27.25 | - | 1,033,446 |
| Jan 8, 2026 | 27.50 | 28.00 | 27.00 | 27.25 | 27.25 | -0.91% | 2,763,688 |
| Jan 7, 2026 | 29.00 | 29.50 | 27.17 | 27.50 | 27.50 | -5.17% | 1,140,286 |
| Jan 6, 2026 | 29.25 | 29.50 | 28.50 | 29.00 | 29.00 | -0.85% | 1,514,448 |
| Jan 5, 2026 | 29.00 | 29.50 | 28.15 | 29.25 | 29.25 | 0.86% | 1,648,370 |
| Jan 2, 2026 | 28.75 | 29.50 | 28.00 | 29.00 | 29.00 | 0.87% | 695,000 |
| Dec 31, 2025 | 29.00 | 29.50 | 28.00 | 28.75 | 28.75 | -0.86% | 315,235 |
| Dec 30, 2025 | 28.50 | 29.45 | 28.37 | 29.00 | 29.00 | 1.75% | 587,480 |
| Dec 29, 2025 | 27.50 | 28.90 | 27.40 | 28.50 | 28.50 | 3.64% | 1,009,626 |
| Dec 24, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 0.92% | 290,830 |
| Dec 23, 2025 | 27.50 | 28.00 | 26.75 | 27.25 | 27.25 | -0.91% | 430,405 |
| Dec 22, 2025 | 27.75 | 28.00 | 26.00 | 27.50 | 27.50 | - | 1,947,910 |
| Dec 19, 2025 | 27.25 | 28.90 | 26.52 | 27.50 | 27.50 | 0.92% | 826,017 |
| Dec 18, 2025 | 27.50 | 28.00 | 26.50 | 27.25 | 27.25 | -0.91% | 330,847 |
| Dec 17, 2025 | 26.50 | 28.00 | 26.00 | 27.50 | 27.50 | 3.77% | 1,524,054 |
| Dec 16, 2025 | 27.00 | 27.50 | 26.00 | 26.50 | 26.50 | -1.85% | 512,689 |
| Dec 15, 2025 | 27.50 | 28.00 | 26.38 | 27.00 | 27.00 | -1.82% | 822,312 |
| Dec 12, 2025 | 27.75 | 28.50 | 27.00 | 27.50 | 27.50 | -0.90% | 386,524 |
| Dec 11, 2025 | 28.00 | 28.50 | 27.00 | 27.75 | 27.75 | -0.89% | 679,872 |
| Dec 10, 2025 | 26.25 | 28.50 | 26.25 | 28.00 | 28.00 | 6.67% | 1,222,452 |
| Dec 9, 2025 | 26.38 | 26.50 | 26.00 | 26.25 | 26.25 | -0.47% | 1,806,769 |
| Dec 8, 2025 | 27.00 | 27.50 | 26.00 | 26.38 | 26.38 | -2.31% | 1,487,784 |
| Dec 5, 2025 | 27.00 | 27.40 | 26.90 | 27.00 | 27.00 | - | 299,451 |
| Dec 4, 2025 | 27.50 | 28.00 | 26.50 | 27.00 | 27.00 | -1.82% | 584,566 |
| Dec 3, 2025 | 27.00 | 28.00 | 26.83 | 27.50 | 27.50 | - | 493,086 |
| Dec 2, 2025 | 27.25 | 27.50 | 26.50 | 27.50 | 27.50 | - | 1,281,599 |
| Dec 1, 2025 | 27.75 | 28.00 | 27.00 | 27.50 | 27.50 | -0.90% | 821,842 |
| Nov 28, 2025 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | - | 1,086,058 |
| Nov 27, 2025 | 28.00 | 28.50 | 27.50 | 27.75 | 27.75 | -0.89% | 892,297 |
| Nov 26, 2025 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | - | 337,285 |
| Nov 25, 2025 | 27.50 | 28.50 | 27.50 | 28.00 | 28.00 | - | 1,071,910 |
| Nov 24, 2025 | 28.25 | 28.50 | 27.50 | 28.00 | 28.00 | -1.75% | 842,626 |
| Nov 21, 2025 | 28.50 | 28.95 | 28.00 | 28.50 | 28.50 | -0.87% | 489,640 |
| Nov 20, 2025 | 28.75 | 29.50 | 27.95 | 28.75 | 28.75 | - | 1,388,969 |
| Nov 19, 2025 | 27.75 | 29.00 | 27.23 | 28.75 | 28.75 | 3.60% | 1,393,345 |
| Nov 18, 2025 | 27.75 | 28.50 | 27.50 | 27.75 | 27.75 | -0.89% | 1,285,135 |
| Nov 17, 2025 | 27.00 | 28.28 | 26.50 | 28.00 | 28.00 | 3.70% | 1,318,470 |
| Nov 14, 2025 | 27.75 | 28.00 | 26.50 | 27.00 | 27.00 | -2.70% | 1,792,940 |
| Nov 13, 2025 | 27.75 | 28.50 | 26.60 | 27.75 | 27.75 | 2.78% | 2,105,776 |
| Nov 12, 2025 | 27.25 | 27.50 | 26.68 | 27.00 | 27.00 | -0.92% | 690,651 |