Helios Underwriting plc (AIM:HUW)
London · Delayed Price · Currency is GBP · Price in GBX 219.00
+1.00 (0.46%)
Oct 31, 2025, 4:25 PM GMT+1
Helios Underwriting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 218.00 | 220.00 | 217.04 | 219.00 | 219.00 | 0.46% | 8,857 |
| Oct 30, 2025 | 218.00 | 219.30 | 218.00 | 218.00 | 218.00 | - | 4,000 |
| Oct 29, 2025 | 218.00 | 219.50 | 217.88 | 218.00 | 218.00 | -0.91% | 15,705 |
| Oct 28, 2025 | 220.00 | 220.00 | 216.09 | 220.00 | 220.00 | - | 7,730 |
| Oct 27, 2025 | 220.00 | 220.00 | 216.95 | 220.00 | 220.00 | - | 5,938 |
| Oct 24, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 6,291 |
| Oct 23, 2025 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 69 |
| Oct 22, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 9,348 |
| Oct 21, 2025 | 220.00 | 224.00 | 216.88 | 220.00 | 220.00 | - | 11,970 |
| Oct 20, 2025 | 220.00 | 224.00 | 219.08 | 220.00 | 220.00 | - | 12,727 |
| Oct 17, 2025 | 220.00 | 224.00 | 216.80 | 220.00 | 220.00 | - | 16,435 |
| Oct 16, 2025 | 221.00 | 221.00 | 218.60 | 220.00 | 220.00 | -0.45% | 12,648 |
| Oct 15, 2025 | 220.00 | 221.25 | 216.83 | 221.00 | 221.00 | 0.45% | 31,563 |
| Oct 14, 2025 | 216.00 | 221.90 | 216.00 | 220.00 | 220.00 | - | 39,308 |
| Oct 13, 2025 | 220.00 | 223.82 | 216.25 | 220.00 | 220.00 | -1.35% | 11,201 |
| 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 |