Helix Exploration PLC (AIM:HEX)
London · Delayed Price · Currency is GBP · Price in GBX 25.28
-0.22 (-0.86%)
Oct 8, 2026, 8:55 AM GMT
Helix Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.20 | 25.63 | 25.20 | 25.28 | 25.28 | -0.86% | 128,801 |
| Oct 7, 2026 | 25.50 | 26.50 | 25.00 | 25.50 | 25.50 | 2.00% | 1,056,765 |
| Oct 6, 2026 | 25.50 | 26.00 | 24.53 | 25.00 | 25.00 | 2.04% | 602,321 |
| Oct 5, 2026 | 25.00 | 26.00 | 24.50 | 24.50 | 24.50 | -2.00% | 1,060,493 |
| Oct 2, 2026 | 24.88 | 25.50 | 24.50 | 25.00 | 25.00 | - | 192,639 |
| Oct 1, 2026 | 25.20 | 24.00 | 24.00 | 25.00 | 25.00 | - | 645,554 |
| Sep 30, 2026 | 26.00 | 26.00 | 24.50 | 25.00 | 25.00 | -1.96% | 522,794 |
| Sep 29, 2026 | 25.50 | 26.50 | 25.25 | 25.50 | 25.50 | -0.97% | 664,211 |
| Sep 28, 2026 | 24.50 | 25.00 | 24.70 | 25.75 | 25.75 | 6.19% | 1,636,776 |
| Sep 25, 2026 | 23.25 | 24.30 | 22.50 | 24.25 | 24.25 | 6.59% | 3,205,832 |
| Sep 24, 2026 | 23.00 | 22.60 | 22.60 | 22.75 | 22.75 | - | 1,292,725 |
| Sep 23, 2026 | 23.75 | 23.00 | 23.00 | 22.75 | 22.75 | -3.19% | 2,055,489 |
| Sep 22, 2026 | 24.19 | 24.50 | 23.00 | 23.50 | 23.50 | -2.08% | 705,216 |
| Sep 21, 2026 | 23.75 | 24.50 | 23.00 | 24.00 | 24.00 | 3.90% | 732,786 |
| Sep 18, 2026 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | -3.75% | 1,209,044 |
| Sep 17, 2026 | 23.60 | 23.60 | 23.40 | 24.00 | 24.00 | - | 678,332 |
| Sep 16, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 1,841,502 |
| Sep 15, 2026 | 25.50 | 24.50 | 24.00 | 24.00 | 24.00 | -3.03% | 1,227,562 |
| Sep 14, 2026 | 25.75 | 26.00 | 24.00 | 24.75 | 24.75 | -4.81% | 975,496 |
| Sep 11, 2026 | 26.25 | 27.00 | 25.50 | 26.00 | 26.00 | 0.97% | 819,010 |
| Sep 10, 2026 | 25.26 | 26.00 | 26.00 | 25.75 | 25.75 | 3.41% | 1,288,784 |
| Sep 9, 2026 | 24.50 | 25.38 | 24.00 | 24.90 | 24.90 | 3.75% | 1,420,579 |
| Sep 8, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 1.69% | 763,511 |
| Sep 7, 2026 | 24.00 | 25.00 | 23.50 | 23.60 | 23.60 | -1.67% | 1,042,873 |
| Sep 4, 2026 | 24.50 | 25.50 | 21.55 | 24.00 | 24.00 | -2.04% | 4,571,332 |
| Sep 3, 2026 | 28.03 | 24.50 | 24.50 | 24.50 | 24.50 | -9.26% | 6,118,535 |
| Sep 2, 2026 | 28.48 | 27.50 | 27.00 | 27.00 | 27.00 | -5.26% | 942,847 |
| Sep 1, 2026 | 28.00 | 29.00 | 27.50 | 28.50 | 28.50 | 1.79% | 641,368 |
| Aug 28, 2026 | 28.75 | 29.75 | 27.00 | 28.00 | 28.00 | -2.61% | 2,466,007 |
| Aug 27, 2026 | 28.25 | 28.00 | 28.00 | 28.75 | 28.75 | 2.31% | 656,413 |
| Aug 26, 2026 | 29.00 | 29.50 | 28.00 | 28.10 | 28.10 | -3.10% | 633,811 |
| Aug 25, 2026 | 30.00 | 31.20 | 28.50 | 29.00 | 29.00 | -3.33% | 1,199,460 |
| 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 |