Helios Underwriting plc (AIM:HUW)
London · Delayed Price · Currency is GBP · Price in GBX 235.00
0.00 (0.00%)
Sep 18, 2026, 4:21 PM GMT
Helios Underwriting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 234.00 | 234.00 | 234.00 | 235.00 | 235.00 | - | 25,801 |
| Sep 17, 2026 | 236.50 | 238.00 | 234.10 | 235.00 | 235.00 | -0.63% | 111,370 |
| Sep 16, 2026 | 235.00 | 238.00 | 233.55 | 236.50 | 236.50 | 1.07% | 82,308 |
| Sep 15, 2026 | 233.00 | 235.00 | 231.04 | 234.00 | 234.00 | 0.43% | 50,477 |
| Sep 14, 2026 | 230.00 | 234.00 | 230.00 | 233.00 | 233.00 | 0.43% | 27,024 |
| Sep 11, 2026 | 229.50 | 235.00 | 229.00 | 232.00 | 232.00 | 1.09% | 61,983 |
| Sep 10, 2026 | 229.00 | 230.00 | 228.00 | 229.50 | 229.50 | 0.22% | 22,320 |
| Sep 9, 2026 | 228.50 | 230.00 | 227.00 | 229.00 | 229.00 | 0.22% | 54,949 |
| Sep 8, 2026 | 228.50 | 229.97 | 227.00 | 228.50 | 228.50 | - | 54,232 |
| Sep 7, 2026 | 227.50 | 230.00 | 225.75 | 228.50 | 228.50 | 0.44% | 20,714 |
| Sep 4, 2026 | 228.90 | 230.00 | 225.30 | 227.50 | 227.50 | - | 4,588 |
| Sep 3, 2026 | 227.50 | 230.00 | 225.00 | 227.50 | 227.50 | - | 21,316 |
| Sep 2, 2026 | 230.00 | 230.00 | 227.50 | 227.50 | 227.50 | - | 38,048 |
| Sep 1, 2026 | 227.50 | 230.00 | 225.00 | 227.50 | 227.50 | - | 70,368 |
| Aug 28, 2026 | 227.50 | 229.95 | 225.00 | 227.50 | 227.50 | - | 2,013 |
| Aug 27, 2026 | 225.00 | 230.00 | 224.00 | 227.50 | 227.50 | 1.11% | 52,530 |
| Aug 26, 2026 | 225.00 | 226.00 | 225.10 | 225.00 | 225.00 | - | 11,974 |
| Aug 25, 2026 | 225.00 | 230.00 | 225.02 | 225.00 | 225.00 | - | 2,368 |
| Aug 24, 2026 | 225.97 | 226.00 | 224.00 | 225.00 | 225.00 | 0.22% | 10,545 |
| Aug 21, 2026 | 224.65 | 225.00 | 223.00 | 224.50 | 224.50 | 0.22% | 7,147 |
| Aug 20, 2026 | 223.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.22% | 27,600 |
| Aug 19, 2026 | 225.00 | 225.00 | 223.00 | 224.50 | 224.50 | 0.45% | 17,744 |
| Aug 18, 2026 | 222.00 | 223.31 | 222.00 | 223.50 | 223.50 | - | 1,831 |
| Aug 17, 2026 | 225.00 | 225.00 | 222.00 | 223.50 | 223.50 | - | 20,801 |
| Aug 14, 2026 | 225.00 | 225.00 | 222.45 | 223.50 | 223.50 | - | 16,273 |
| Aug 13, 2026 | 224.97 | 224.97 | 224.97 | 223.50 | 223.50 | - | 22 |
| Aug 12, 2026 | 223.00 | 225.00 | 222.00 | 223.50 | 223.50 | 0.22% | 12,784 |
| Aug 11, 2026 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | - | 26,499 |
| Aug 10, 2026 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | - | 12,071 |
| Aug 7, 2026 | 222.12 | 224.00 | 222.00 | 223.00 | 223.00 | - | 16,167 |
| Aug 6, 2026 | 223.10 | 224.00 | 222.00 | 223.00 | 223.00 | - | 18,273 |
| Aug 5, 2026 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | - | 31,298 |
| Aug 4, 2026 | 223.00 | 228.00 | 222.00 | 223.00 | 223.00 | - | 205 |
| Aug 3, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | 19,130 |
| Jul 31, 2026 | 222.00 | 223.20 | 222.00 | 223.00 | 223.00 | - | 38,880 |
| Jul 30, 2026 | 223.00 | 224.00 | 224.00 | 223.00 | 223.00 | - | 1 |
| Jul 29, 2026 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | - | 143,980 |
| Jul 28, 2026 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | - | 7,388 |
| Jul 27, 2026 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | - | 24,286 |
| Jul 24, 2026 | 223.50 | 225.00 | 222.00 | 223.00 | 223.00 | -0.22% | 27,539 |
| Jul 23, 2026 | 223.50 | 225.00 | 222.00 | 223.50 | 223.50 | - | 149,444 |
| Jul 22, 2026 | 223.50 | 225.00 | 222.00 | 223.50 | 223.50 | - | 2,998 |
| Jul 21, 2026 | 223.50 | 224.34 | 222.00 | 223.50 | 223.50 | -0.22% | 75,219 |
| Jul 20, 2026 | 224.00 | 225.00 | 224.00 | 224.00 | 224.00 | - | 85,006 |
| Jul 17, 2026 | 223.00 | 225.00 | 222.00 | 224.00 | 224.00 | 0.45% | 28,173 |
| Jul 16, 2026 | 222.50 | 224.00 | 221.56 | 223.00 | 223.00 | 0.22% | 122,049 |
| Jul 15, 2026 | 220.50 | 222.00 | 219.00 | 222.50 | 222.50 | 0.91% | 7,088 |
| Jul 14, 2026 | 222.50 | 225.00 | 218.00 | 220.50 | 220.50 | -1.34% | 144,783 |
| Jul 13, 2026 | 218.60 | 226.93 | 215.00 | 223.50 | 223.50 | 2.52% | 139,084 |
| Jul 10, 2026 | 217.50 | 220.00 | 215.00 | 218.00 | 218.00 | 0.46% | 22,075 |