Helios Underwriting plc (AIM:HUW)
London · Delayed Price · Currency is GBP · Price in GBX 219.00
+2.00 (0.92%)
May 28, 2026, 4:34 PM GMT
Helios Underwriting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | - | 12,498 |
| May 26, 2026 | 213.50 | 220.00 | 212.00 | 217.00 | 217.00 | 1.64% | 33,057 |
| May 22, 2026 | 213.50 | 220.00 | 212.27 | 213.50 | 213.50 | -2.95% | 15,862 |
| May 21, 2026 | 213.50 | 220.00 | 210.70 | 220.00 | 220.00 | 3.53% | 39,922 |
| May 20, 2026 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | - | 502 |
| May 19, 2026 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | - | 7,958 |
| May 18, 2026 | 214.50 | 215.00 | 210.00 | 212.50 | 212.50 | -0.93% | 45,257 |
| May 15, 2026 | 213.50 | 217.00 | 212.00 | 214.50 | 214.50 | 0.47% | 4,766 |
| May 14, 2026 | 213.50 | 215.00 | 214.00 | 213.50 | 213.50 | - | 23,910 |
| May 13, 2026 | 213.50 | 217.00 | 210.00 | 213.50 | 213.50 | - | 1,524 |
| May 12, 2026 | 213.50 | 217.00 | 210.00 | 213.50 | 213.50 | 0.23% | 13,573 |
| May 11, 2026 | 213.50 | 217.00 | 210.00 | 213.00 | 213.00 | 0.47% | 34,901 |
| May 8, 2026 | 213.50 | 217.00 | 210.00 | 212.00 | 212.00 | -0.70% | 100,220 |
| May 7, 2026 | 213.50 | 217.00 | 210.00 | 213.50 | 213.50 | - | 7,403 |
| May 6, 2026 | 212.50 | 217.00 | 210.00 | 213.50 | 213.50 | 0.47% | 6,700 |
| May 5, 2026 | 212.50 | 216.89 | 212.00 | 212.50 | 212.50 | - | 91,325 |
| May 1, 2026 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | - | 11,970 |
| Apr 30, 2026 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | - | 55,028 |
| Apr 29, 2026 | 213.50 | 215.00 | 210.00 | 212.50 | 212.50 | -0.47% | 56,420 |
| Apr 28, 2026 | 213.50 | 217.00 | 206.84 | 213.50 | 213.50 | - | 40,220 |
| Apr 27, 2026 | 213.50 | 216.65 | 210.00 | 213.50 | 213.50 | - | 12,239 |
| Apr 24, 2026 | 213.50 | 217.00 | 212.10 | 213.50 | 213.50 | - | 29,232 |
| Apr 23, 2026 | 212.50 | 217.00 | 210.00 | 213.50 | 213.50 | 0.47% | 6,926 |
| Apr 22, 2026 | 208.50 | 215.00 | 208.00 | 212.50 | 212.50 | 1.92% | 20,369 |
| Apr 21, 2026 | 203.50 | 212.00 | 202.00 | 208.50 | 208.50 | 2.46% | 14,709 |
| Apr 20, 2026 | 202.50 | 205.00 | 200.00 | 203.50 | 203.50 | 0.49% | 249,158 |
| Apr 17, 2026 | 202.50 | 205.00 | 200.00 | 202.50 | 202.50 | -1.22% | 4,178 |
| Apr 16, 2026 | 202.50 | 205.00 | 200.00 | 205.00 | 205.00 | 1.99% | 49,829 |
| Apr 15, 2026 | 201.50 | 205.00 | 197.00 | 201.00 | 201.00 | 0.50% | 695,605 |
| Apr 14, 2026 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1.01% | 107,233 |
| Apr 13, 2026 | 206.00 | 210.00 | 196.00 | 198.00 | 198.00 | -2.94% | 113,441 |
| Apr 10, 2026 | 206.00 | 210.00 | 196.80 | 204.00 | 204.00 | -0.97% | 416,685 |
| Apr 9, 2026 | 202.00 | 213.00 | 200.00 | 206.00 | 206.00 | 2.49% | 118,708 |
| Apr 8, 2026 | 201.00 | 206.00 | 197.25 | 201.00 | 201.00 | 0.50% | 10,882 |
| Apr 7, 2026 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | - | 23,517 |
| Apr 2, 2026 | 198.00 | 200.00 | 196.00 | 200.00 | 200.00 | 1.01% | 16,159 |
| Apr 1, 2026 | 200.00 | 200.00 | 196.18 | 198.00 | 198.00 | - | 11,318 |
| Mar 31, 2026 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | -1.00% | 49,408 |
| Mar 30, 2026 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | -0.99% | 16,921 |
| Mar 27, 2026 | 202.00 | 201.00 | 201.00 | 202.00 | 202.00 | -0.98% | 6,148 |
| 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 |