Helios Underwriting plc (AIM:HUW)
London · Delayed Price · Currency is GBP · Price in GBX 223.00
0.00 (0.00%)
Oct 10, 2025, 5:17 PM GMT+1
Helios Underwriting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 223.00 | 223.00 | 218.00 | 223.00 | 223.00 | - | 51,636 |
| Oct 9, 2025 | 223.00 | 223.00 | 218.00 | 223.00 | 223.00 | - | 7,334 |
| Oct 8, 2025 | 220.00 | 223.49 | 216.18 | 223.00 | 223.00 | 1.36% | 67,374 |
| Oct 7, 2025 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | -1.79% | 91,486 |
| Oct 6, 2025 | 218.00 | 224.00 | 216.30 | 224.00 | 224.00 | 2.75% | 75,591 |
| Oct 3, 2025 | 214.00 | 218.49 | 212.40 | 218.00 | 218.00 | 1.87% | 35,859 |
| Oct 2, 2025 | 218.00 | 218.80 | 212.00 | 214.00 | 214.00 | -1.83% | 176,534 |
| Oct 1, 2025 | 226.00 | 227.82 | 216.60 | 218.00 | 218.00 | -3.54% | 75,040 |
| Sep 30, 2025 | 224.00 | 227.91 | 221.50 | 226.00 | 226.00 | 0.89% | 63,474 |
| Sep 29, 2025 | 217.00 | 228.00 | 216.00 | 224.00 | 224.00 | 9.27% | 139,369 |
| Sep 26, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.49% | 28,000 |
| Sep 25, 2025 | 205.00 | 207.85 | 202.00 | 204.00 | 204.00 | -0.49% | 18,293 |
| Sep 24, 2025 | 206.00 | 208.00 | 202.56 | 205.00 | 205.00 | -2.38% | 21,272 |
| Sep 23, 2025 | 206.00 | 210.00 | 204.77 | 210.00 | 210.00 | 1.94% | 11,926 |
| Sep 22, 2025 | 206.00 | 209.90 | 202.00 | 206.00 | 206.00 | - | 12,599 |
| Sep 19, 2025 | 206.00 | 209.00 | 206.00 | 206.00 | 206.00 | - | 9,000 |
| Sep 18, 2025 | 206.00 | 209.00 | 206.00 | 206.00 | 206.00 | - | 2,488 |
| Sep 17, 2025 | 204.00 | 208.40 | 204.00 | 206.00 | 206.00 | 0.98% | 37,628 |
| Sep 16, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 68,823 |
| Sep 15, 2025 | 204.00 | 205.91 | 200.00 | 204.00 | 204.00 | - | 32,141 |
| Sep 12, 2025 | 204.00 | 205.91 | 202.00 | 204.00 | 204.00 | - | 21,616 |
| Sep 11, 2025 | 204.00 | 205.91 | 202.00 | 204.00 | 204.00 | - | 22,474 |
| Sep 10, 2025 | 204.00 | 204.00 | 198.00 | 204.00 | 204.00 | - | 27,122 |
| Sep 9, 2025 | 204.00 | 205.91 | 202.00 | 204.00 | 204.00 | - | 2,706 |
| Sep 8, 2025 | 202.00 | 205.00 | 200.00 | 204.00 | 204.00 | 0.99% | 99,980 |
| Sep 5, 2025 | 209.00 | 215.30 | 200.50 | 202.00 | 202.00 | -3.35% | 97,634 |
| Sep 4, 2025 | 209.00 | 214.25 | 205.00 | 209.00 | 209.00 | - | 4,324 |
| Sep 3, 2025 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | -9.13% | 10,227 |
| Sep 2, 2025 | 215.00 | 230.00 | 210.00 | 230.00 | 230.00 | 6.98% | 11,481 |
| Sep 1, 2025 | 219.00 | 219.00 | 210.00 | 215.00 | 215.00 | - | 9,606 |
| Aug 29, 2025 | 217.50 | 220.00 | 211.00 | 215.00 | 215.00 | - | 201,689 |
| Aug 28, 2025 | 213.00 | 217.00 | 210.22 | 215.00 | 215.00 | - | 16,143 |
| Aug 27, 2025 | 210.22 | 218.00 | 210.22 | 215.00 | 215.00 | - | 5,460 |
| Aug 26, 2025 | 211.75 | 220.00 | 210.00 | 215.00 | 215.00 | - | 184,705 |
| Aug 22, 2025 | 209.60 | 215.00 | 209.60 | 215.00 | 215.00 | 1.42% | 10,775 |
| Aug 21, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | - | 9,674 |
| Aug 20, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 1.44% | 3,200 |
| Aug 19, 2025 | 213.78 | 214.00 | 209.00 | 209.00 | 209.00 | - | 9,937 |
| Aug 18, 2025 | 211.00 | 211.00 | 204.00 | 209.00 | 209.00 | - | 11,279 |
| Aug 15, 2025 | 211.00 | 213.20 | 205.33 | 209.00 | 209.00 | - | 14,699 |
| Aug 14, 2025 | 204.00 | 213.75 | 204.00 | 209.00 | 209.00 | - | 31,265 |
| Aug 13, 2025 | 213.00 | 213.78 | 204.25 | 209.00 | 209.00 | - | 36,674 |
| Aug 12, 2025 | 202.21 | 210.00 | 202.21 | 209.00 | 209.00 | 1.95% | 47,391 |
| Aug 11, 2025 | 207.50 | 209.50 | 202.19 | 205.00 | 205.00 | -2.38% | 29,783 |
| Aug 8, 2025 | 210.00 | 212.77 | 208.00 | 210.00 | 210.00 | - | 11,269 |
| Aug 7, 2025 | 210.00 | 212.84 | 206.00 | 210.00 | 210.00 | - | 39,382 |
| Aug 6, 2025 | 207.80 | 213.00 | 206.40 | 210.00 | 210.00 | - | 11,712 |
| Aug 5, 2025 | 209.60 | 214.00 | 207.55 | 210.00 | 210.00 | - | 15,052 |
| Aug 4, 2025 | 206.10 | 213.82 | 206.00 | 210.00 | 210.00 | 0.96% | 12,596 |
| Aug 1, 2025 | 209.70 | 210.00 | 206.00 | 208.00 | 208.00 | - | 2,812 |