Helios Underwriting plc (AIM:HUW)
London · Delayed Price · Currency is GBP · Price in GBX 204.00
+1.00 (0.49%)
At close: Mar 26, 2026
Helios Underwriting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 203.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.49% | 5,233 |
| Mar 25, 2026 | 203.00 | 205.75 | 205.70 | 203.00 | 203.00 | 0.50% | 4,196 |
| Mar 24, 2026 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.00% | 27,182 |
| Mar 23, 2026 | 200.00 | 204.00 | 194.00 | 200.00 | 200.00 | - | 16,819 |
| Mar 20, 2026 | 200.00 | 198.50 | 196.00 | 200.00 | 200.00 | - | 8,720 |
| Mar 19, 2026 | 200.00 | 204.00 | 195.00 | 200.00 | 200.00 | - | 18,044 |
| Mar 18, 2026 | 197.00 | 204.00 | 196.00 | 200.00 | 200.00 | 1.52% | 17,993 |
| Mar 17, 2026 | 198.00 | 200.00 | 194.00 | 197.00 | 197.00 | -0.51% | 12,848 |
| Mar 16, 2026 | 200.00 | 202.00 | 194.00 | 198.00 | 198.00 | -1.00% | 67,604 |
| Mar 13, 2026 | 200.00 | 201.70 | 198.00 | 200.00 | 200.00 | - | 33,222 |
| Mar 12, 2026 | 201.00 | 202.00 | 198.00 | 200.00 | 200.00 | -0.50% | 14,891 |
| Mar 11, 2026 | 200.00 | 204.00 | 198.00 | 201.00 | 201.00 | 0.50% | 6,775 |
| Mar 10, 2026 | 206.00 | 206.00 | 194.00 | 200.00 | 200.00 | -2.91% | 48,281 |
| Mar 9, 2026 | 209.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.44% | 7,678 |
| Mar 6, 2026 | 210.00 | 212.00 | 208.00 | 209.00 | 209.00 | -0.48% | 5,302 |
| Mar 5, 2026 | 213.00 | 216.00 | 208.00 | 210.00 | 210.00 | -1.41% | 19,430 |
| Mar 4, 2026 | 216.00 | 218.00 | 209.00 | 213.00 | 213.00 | -1.39% | 6,377 |
| Mar 3, 2026 | 217.00 | 220.00 | 208.00 | 216.00 | 216.00 | -0.46% | 148,751 |
| Mar 2, 2026 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | - | 3,099 |
| Feb 27, 2026 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | - | 2,983 |
| Feb 26, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Feb 25, 2026 | 218.00 | 220.00 | 216.00 | 217.00 | 217.00 | -0.46% | 10,711 |
| Feb 24, 2026 | 217.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.46% | 20,040 |
| Feb 23, 2026 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | - | 5,625 |
| Feb 20, 2026 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | -0.46% | 34,806 |
| Feb 19, 2026 | 217.00 | 220.00 | 214.00 | 218.00 | 218.00 | 0.46% | 43,606 |
| Feb 18, 2026 | 216.00 | 220.00 | 212.00 | 217.00 | 217.00 | 0.46% | 12,474 |
| Feb 17, 2026 | 216.00 | 220.00 | 212.00 | 216.00 | 216.00 | - | 20,871 |
| Feb 16, 2026 | 214.00 | 220.00 | 210.80 | 216.00 | 216.00 | 0.93% | 15,494 |
| Feb 13, 2026 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 12,869 |
| Feb 12, 2026 | 214.00 | 218.00 | 211.51 | 214.00 | 214.00 | -0.93% | 6,978 |
| Feb 11, 2026 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | - | 16,285 |
| Feb 10, 2026 | 216.00 | 217.75 | 217.75 | 216.00 | 216.00 | - | 1,372 |
| Feb 9, 2026 | 210.00 | 218.00 | 208.00 | 216.00 | 216.00 | 2.86% | 20,326 |
| Feb 6, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 4,492 |
| Feb 5, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 24,097 |
| Feb 4, 2026 | 206.00 | 214.00 | 200.00 | 210.00 | 210.00 | 1.94% | 39,600 |
| Feb 3, 2026 | 205.00 | 210.00 | 202.00 | 206.00 | 206.00 | 0.49% | 70,989 |
| Feb 2, 2026 | 208.00 | 210.00 | 204.00 | 205.00 | 205.00 | -1.44% | 106,500 |
| Jan 30, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 14,258 |
| Jan 29, 2026 | 214.00 | 218.00 | 207.00 | 208.00 | 208.00 | -2.80% | 43,392 |
| Jan 28, 2026 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 19,617 |
| Jan 27, 2026 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 118,098 |
| Jan 26, 2026 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 33,522 |
| Jan 23, 2026 | 210.00 | 218.00 | 208.00 | 214.00 | 214.00 | 1.90% | 20,982 |
| Jan 22, 2026 | 208.00 | 214.00 | 206.00 | 210.00 | 210.00 | 0.96% | 19,193 |
| Jan 21, 2026 | 206.00 | 210.00 | 203.00 | 208.00 | 208.00 | 1.46% | 181,826 |
| Jan 20, 2026 | 204.00 | 208.00 | 202.00 | 205.00 | 205.00 | - | 19,201 |
| Jan 19, 2026 | 205.00 | 208.00 | 202.00 | 205.00 | 205.00 | - | 15,502 |
| Jan 16, 2026 | 205.00 | 206.30 | 205.00 | 205.00 | 205.00 | - | 7,865 |