Helix Exploration PLC (AIM:HEX)
London · Delayed Price · Currency is GBP · Price in GBX 28.75
-0.25 (-0.86%)
Dec 31, 2025, 12:07 PM GMT+1
Helix Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 29.38 | 29.50 | 28.00 | 28.75 | 28.75 | -0.86% | 315,236 |
| 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 | 26.79 | 28.00 | 28.00 | 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 | 28.47 | 28.00 | 27.50 | 28.00 | 28.00 | -1.75% | 692,628 |
| 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 |
| Nov 11, 2025 | 27.75 | 28.00 | 27.00 | 27.25 | 27.25 | -1.80% | 786,922 |
| Nov 10, 2025 | 28.00 | 28.12 | 27.50 | 27.75 | 27.75 | -0.89% | 830,747 |
| Nov 7, 2025 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | - | 955,634 |
| Nov 6, 2025 | 28.00 | 29.00 | 27.50 | 28.00 | 28.00 | 1.45% | 2,315,349 |
| Nov 5, 2025 | 27.38 | 29.00 | 26.50 | 27.60 | 27.60 | 0.82% | 1,427,298 |
| Nov 4, 2025 | 28.00 | 28.00 | 26.66 | 27.38 | 27.38 | -2.23% | 2,335,643 |
| Nov 3, 2025 | 29.00 | 29.25 | 27.58 | 28.00 | 28.00 | -3.45% | 1,616,940 |
| Oct 31, 2025 | 28.63 | 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 | 28.28 | 28.50 | 28.50 | -3.39% | 1,029,000 |
| 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% | 1,059,636 |
| 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% | 1,091,047 |
| Oct 21, 2025 | 27.75 | 29.50 | 27.00 | 28.50 | 28.50 | 1.79% | 2,699,193 |