Helix Exploration PLC (AIM:HEX)
London · Delayed Price · Currency is GBP · Price in GBX 24.25
-1.25 (-4.90%)
Jul 27, 2026, 4:39 PM GMT
Helix Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 35.50 | 36.00 | 34.00 | 34.75 | 34.75 | -1.28% | 615,474 |
| Jun 15, 2026 | 36.25 | 37.00 | 34.00 | 35.20 | 35.20 | -0.85% | 1,488,022 |
| Jun 12, 2026 | 36.25 | 37.00 | 35.00 | 35.50 | 35.50 | -2.47% | 681,055 |
| Jun 11, 2026 | 37.25 | 38.00 | 35.00 | 36.40 | 36.40 | -0.82% | 396,832 |
| Jun 10, 2026 | 38.00 | 38.50 | 35.00 | 36.70 | 36.70 | -3.42% | 999,791 |
| Jun 9, 2026 | 37.00 | 39.00 | 36.50 | 38.00 | 38.00 | 2.70% | 640,771 |
| Jun 8, 2026 | 38.00 | 39.00 | 36.50 | 37.00 | 37.00 | -0.67% | 1,281,005 |
| Jun 5, 2026 | 37.25 | 38.00 | 36.00 | 37.25 | 37.25 | - | 586,301 |
| Jun 4, 2026 | 37.88 | 37.40 | 37.40 | 37.25 | 37.25 | -2.61% | 1,110,308 |
| Jun 3, 2026 | 38.00 | 39.00 | 37.00 | 38.25 | 38.25 | 0.66% | 844,019 |
| Jun 2, 2026 | 39.50 | 41.00 | 37.50 | 38.00 | 38.00 | 5.26% | 4,080,105 |
| Jun 1, 2026 | 36.00 | 37.00 | 34.15 | 36.10 | 36.10 | -0.82% | 2,701,818 |
| May 29, 2026 | 38.00 | 38.10 | 35.50 | 36.40 | 36.40 | -3.70% | 2,893,236 |
| May 28, 2026 | 39.50 | 41.00 | 37.00 | 37.80 | 37.80 | -4.30% | 2,105,742 |
| May 27, 2026 | 39.75 | 40.50 | 39.00 | 39.50 | 39.50 | -1.74% | 1,166,250 |
| May 26, 2026 | 43.00 | 42.00 | 40.20 | 40.20 | 40.20 | -1.95% | 1,783,934 |
| May 22, 2026 | 40.60 | 41.00 | 40.15 | 41.00 | 41.00 | - | 1,225,257 |
| May 21, 2026 | 42.75 | 44.00 | 40.50 | 41.00 | 41.00 | -2.84% | 1,182,309 |
| May 20, 2026 | 42.50 | 44.00 | 39.00 | 42.20 | 42.20 | 5.50% | 3,828,460 |
| May 19, 2026 | 40.25 | 42.00 | 39.50 | 40.00 | 40.00 | -1.23% | 1,643,374 |
| May 18, 2026 | 39.21 | 40.50 | 40.50 | 40.50 | 40.50 | 2.53% | 1,346,808 |