Helix Exploration PLC (AIM:HEX)
London · Delayed Price · Currency is GBP · Price in GBX 41.76
-1.25 (-2.90%)
Apr 17, 2026, 12:24 PM GMT
Helix Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 43.15 | 44.00 | 41.00 | 41.85 | - | -2.67% | 1,102,724 |
| Apr 16, 2026 | 44.75 | 45.50 | 42.00 | 43.00 | 43.00 | -4.44% | 2,631,684 |
| Apr 15, 2026 | 45.75 | 47.00 | 44.50 | 45.00 | 45.00 | -2.17% | 2,092,408 |
| Apr 14, 2026 | 45.85 | 46.40 | 45.85 | 46.00 | 46.00 | 0.33% | 2,661,366 |
| Apr 13, 2026 | 45.00 | 45.85 | 45.75 | 45.85 | 45.85 | 4.92% | 2,083,159 |
| Apr 10, 2026 | 42.75 | 44.50 | 42.13 | 43.70 | 43.70 | 3.07% | 1,299,696 |
| Apr 9, 2026 | 42.75 | 43.50 | 41.63 | 42.40 | 42.40 | -1.40% | 865,563 |
| Apr 8, 2026 | 43.00 | 44.00 | 39.00 | 43.00 | 43.00 | -7.33% | 6,162,227 |
| Apr 7, 2026 | 43.25 | 47.00 | 42.50 | 46.40 | 46.40 | 5.45% | 2,911,862 |
| Apr 2, 2026 | 41.00 | 44.00 | 42.80 | 44.00 | 44.00 | 7.32% | 3,819,511 |
| Apr 1, 2026 | 43.40 | 41.00 | 40.05 | 41.00 | 41.00 | -5.53% | 4,306,669 |
| Mar 31, 2026 | 46.00 | 46.00 | 43.40 | 43.40 | 43.40 | -3.77% | 3,421,088 |
| Mar 30, 2026 | 40.00 | 45.10 | 40.00 | 45.10 | 45.10 | 14.90% | 9,494,838 |
| Mar 27, 2026 | 36.95 | 38.70 | 38.50 | 39.25 | 39.25 | 6.08% | 3,058,090 |
| Mar 26, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2.78% | 1,481,755 |
| 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 |