Helix Exploration PLC (AIM:HEX)
London · Delayed Price · Currency is GBP · Price in GBX 29.34
-0.66 (-2.21%)
Aug 25, 2026, 4:29 PM GMT
Helix Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 30.50 | 31.20 | 28.50 | 29.34 | - | -2.21% | 1,199,458 |
| Aug 24, 2026 | 31.20 | 31.20 | 31.20 | 30.00 | 30.00 | -3.23% | 545,224 |
| Aug 21, 2026 | 29.63 | 31.50 | 28.50 | 31.00 | 31.00 | 3.33% | 1,605,418 |
| Aug 20, 2026 | 31.50 | 30.00 | 30.00 | 30.00 | 30.00 | -2.76% | 1,091,910 |
| Aug 19, 2026 | 30.00 | 30.85 | 30.00 | 30.85 | 30.85 | 3.70% | 1,353,321 |
| Aug 18, 2026 | 29.81 | 30.00 | 29.75 | 29.75 | 29.75 | - | 847,767 |
| Aug 17, 2026 | 29.78 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 1,166,065 |
| Aug 14, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 1.72% | 1,764,349 |
| Aug 13, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 0.87% | 547,311 |
| Aug 12, 2026 | 29.25 | 30.00 | 28.50 | 28.75 | 28.75 | -0.35% | 1,311,903 |
| Aug 11, 2026 | 28.75 | 29.80 | 27.50 | 28.85 | 28.85 | 0.35% | 1,002,483 |
| Aug 10, 2026 | 28.50 | 30.00 | 28.00 | 28.75 | 28.75 | 2.68% | 2,545,522 |
| Aug 7, 2026 | 25.63 | 29.40 | 25.25 | 28.00 | 28.00 | 10.67% | 3,742,608 |
| Aug 6, 2026 | 24.75 | 26.00 | 24.50 | 25.30 | 25.30 | 4.33% | 3,651,738 |
| Aug 5, 2026 | 24.13 | 24.50 | 23.75 | 24.25 | 24.25 | 0.52% | 633,239 |
| Aug 4, 2026 | 24.25 | 25.00 | 23.75 | 24.13 | 24.13 | 0.52% | 778,792 |
| Aug 3, 2026 | 24.50 | 25.00 | 24.00 | 24.00 | 24.00 | - | 2,083,695 |
| Jul 31, 2026 | 24.75 | 25.50 | 24.00 | 24.00 | 24.00 | -2.04% | 1,960,430 |
| Jul 30, 2026 | 23.75 | 25.50 | 23.45 | 24.50 | 24.50 | 3.16% | 3,145,847 |
| Jul 29, 2026 | 23.75 | 24.50 | 23.00 | 23.75 | 23.75 | 0.64% | 1,549,191 |
| Jul 28, 2026 | 24.38 | 24.80 | 23.60 | 23.60 | 23.60 | -2.68% | 1,109,839 |
| Jul 27, 2026 | 25.50 | 26.00 | 24.00 | 24.25 | 24.25 | -4.90% | 1,340,614 |
| Jul 24, 2026 | 26.00 | 26.40 | 25.06 | 25.50 | 25.50 | -1.92% | 780,768 |
| Jul 23, 2026 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | 1.17% | 784,755 |
| Jul 22, 2026 | 25.80 | 25.70 | 25.70 | 25.70 | 25.70 | 0.78% | 876,321 |
| Jul 21, 2026 | 26.25 | 27.00 | 25.00 | 25.50 | 25.50 | -2.11% | 1,273,095 |
| Jul 20, 2026 | 24.25 | 26.35 | 23.63 | 26.05 | 26.05 | 8.54% | 4,815,581 |
| Jul 17, 2026 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | -2.04% | 1,889,936 |
| Jul 16, 2026 | 25.00 | 25.50 | 24.00 | 24.50 | 24.50 | -2.39% | 1,660,188 |
| Jul 15, 2026 | 25.75 | 26.00 | 24.50 | 25.10 | 25.10 | -3.46% | 904,618 |
| Jul 14, 2026 | 25.50 | 26.50 | 24.96 | 26.00 | 26.00 | 1.96% | 3,260,573 |
| Jul 13, 2026 | 24.50 | 26.00 | 24.00 | 25.50 | 25.50 | 5.15% | 2,668,916 |
| Jul 10, 2026 | 23.25 | 25.00 | 23.15 | 24.25 | 24.25 | 4.30% | 1,780,683 |
| Jul 9, 2026 | 23.63 | 23.85 | 23.00 | 23.25 | 23.25 | -2.11% | 2,126,536 |
| Jul 8, 2026 | 25.00 | 25.50 | 23.00 | 23.75 | 23.75 | -4.23% | 1,797,480 |
| Jul 7, 2026 | 25.00 | 25.50 | 24.50 | 24.80 | 24.80 | -0.80% | 2,112,441 |
| Jul 6, 2026 | 24.00 | 25.50 | 23.50 | 25.00 | 25.00 | 4.38% | 10,074,455 |
| Jul 3, 2026 | 23.25 | 25.00 | 22.50 | 23.95 | 23.95 | -7.88% | 11,814,286 |
| Jul 2, 2026 | 26.26 | 26.60 | 26.00 | 26.00 | 26.00 | -1.89% | 2,066,080 |
| Jul 1, 2026 | 27.75 | 28.00 | 26.00 | 26.50 | 26.50 | -4.50% | 1,446,134 |
| Jun 30, 2026 | 29.38 | 30.00 | 27.00 | 27.75 | 27.75 | -4.72% | 2,540,465 |
| Jun 29, 2026 | 29.75 | 30.50 | 28.50 | 29.13 | 29.13 | 0.43% | 737,221 |
| Jun 26, 2026 | 29.38 | 30.00 | 28.90 | 29.00 | 29.00 | -1.28% | 666,384 |
| Jun 25, 2026 | 30.66 | 29.80 | 28.90 | 29.38 | 29.38 | -4.47% | 2,798,604 |
| Jun 24, 2026 | 32.00 | 32.50 | 30.50 | 30.75 | 30.75 | -3.91% | 1,617,414 |
| Jun 23, 2026 | 33.75 | 34.50 | 31.50 | 32.00 | 32.00 | -1.54% | 834,201 |
| Jun 22, 2026 | 33.50 | 34.50 | 32.00 | 32.50 | 32.50 | -2.99% | 650,290 |
| Jun 19, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 1.52% | 262,975 |
| Jun 18, 2026 | 34.50 | 35.00 | 33.00 | 33.00 | 33.00 | -3.23% | 893,423 |
| Jun 17, 2026 | 34.75 | 35.00 | 33.56 | 34.10 | 34.10 | -1.87% | 528,466 |