Helios Underwriting plc (AIM:HUW)
London · Delayed Price · Currency is GBP · Price in GBX 216.00
-1.50 (-0.69%)
Jul 7, 2026, 4:37 PM GMT
Helios Underwriting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 217.50 | 220.00 | 215.00 | 216.00 | 216.00 | -0.69% | 20,027 |
| Jul 6, 2026 | 214.50 | 220.00 | 212.00 | 217.50 | 217.50 | 1.40% | 70,341 |
| Jul 3, 2026 | 211.50 | 217.00 | 208.00 | 214.50 | 214.50 | 1.42% | 20,703 |
| Jul 2, 2026 | 211.50 | 213.00 | 210.00 | 211.50 | 211.50 | - | 38,504 |
| Jul 1, 2026 | 211.50 | 213.00 | 210.00 | 211.50 | 211.50 | - | 20,774 |
| Jun 30, 2026 | 211.50 | 213.00 | 210.50 | 211.50 | 211.50 | - | 32,916 |
| Jun 29, 2026 | 211.50 | 213.00 | 210.00 | 211.50 | 211.50 | -0.70% | 57,289 |
| Jun 26, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.47% | 109,670 |
| Jun 25, 2026 | 210.50 | 212.75 | 210.00 | 212.00 | 212.00 | 0.71% | 24,517 |
| Jun 24, 2026 | 210.50 | 212.00 | 210.00 | 210.50 | 210.50 | - | 26,094 |
| Jun 23, 2026 | 210.50 | 210.25 | 209.56 | 210.50 | 210.50 | - | 7,040 |
| Jun 22, 2026 | 209.50 | 212.00 | 207.00 | 210.50 | 210.50 | 0.48% | 19,722 |
| Jun 19, 2026 | 213.00 | 215.00 | 207.00 | 209.50 | 209.50 | -1.64% | 3,493 |
| Jun 18, 2026 | 213.00 | 215.00 | 211.00 | 213.00 | 213.00 | - | 12,410 |
| Jun 17, 2026 | 213.00 | 212.52 | 211.00 | 213.00 | 213.00 | - | 1,575 |
| Jun 16, 2026 | 212.50 | 215.00 | 210.00 | 213.00 | 213.00 | 0.24% | 59,858 |
| Jun 15, 2026 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | - | 3,923 |
| Jun 12, 2026 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | - | 2,977 |
| Jun 11, 2026 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | - | 7,413 |
| Jun 10, 2026 | 214.50 | 215.00 | 210.00 | 212.50 | 212.50 | -0.93% | 56,040 |
| Jun 9, 2026 | 214.50 | 217.68 | 211.00 | 214.50 | 214.50 | - | 29,256 |
| Jun 8, 2026 | 214.50 | 218.00 | 211.00 | 214.50 | 214.50 | - | 117,205 |
| Jun 5, 2026 | 214.50 | 218.00 | 211.00 | 214.50 | 214.50 | - | 9,068 |
| Jun 4, 2026 | 215.50 | 218.00 | 211.00 | 214.50 | 214.50 | 0.94% | 10,889 |
| Jun 3, 2026 | 222.50 | 226.00 | 220.00 | 222.50 | 212.50 | - | 78,126 |
| Jun 2, 2026 | 222.50 | 225.00 | 220.00 | 222.50 | 212.50 | -0.67% | 19,145 |
| Jun 1, 2026 | 218.00 | 225.00 | 216.00 | 224.00 | 213.93 | 2.75% | 75,051 |
| May 29, 2026 | 217.00 | 220.00 | 214.00 | 218.00 | 208.20 | 0.46% | 25,624 |
| May 28, 2026 | 217.00 | 220.00 | 214.00 | 217.00 | 207.25 | - | 57,634 |
| May 27, 2026 | 217.00 | 220.00 | 214.00 | 217.00 | 207.25 | - | 12,498 |
| May 26, 2026 | 213.50 | 220.00 | 212.00 | 217.00 | 207.25 | 1.64% | 33,057 |
| May 22, 2026 | 213.50 | 220.00 | 212.27 | 213.50 | 203.90 | -2.95% | 15,862 |
| May 21, 2026 | 213.50 | 220.00 | 210.70 | 220.00 | 210.11 | 3.53% | 39,922 |
| May 20, 2026 | 212.50 | 215.00 | 210.00 | 212.50 | 202.95 | - | 502 |
| May 19, 2026 | 212.50 | 215.00 | 210.00 | 212.50 | 202.95 | - | 7,958 |
| May 18, 2026 | 214.50 | 215.00 | 210.00 | 212.50 | 202.95 | -0.93% | 45,257 |
| May 15, 2026 | 213.50 | 217.00 | 212.00 | 214.50 | 204.86 | 0.47% | 4,766 |
| May 14, 2026 | 213.50 | 215.00 | 214.00 | 213.50 | 203.90 | - | 23,910 |
| May 13, 2026 | 213.50 | 217.00 | 210.00 | 213.50 | 203.90 | - | 1,524 |
| May 12, 2026 | 213.50 | 217.00 | 210.00 | 213.50 | 203.90 | 0.23% | 13,573 |
| May 11, 2026 | 213.50 | 217.00 | 210.00 | 213.00 | 203.43 | 0.47% | 34,901 |
| May 8, 2026 | 213.50 | 217.00 | 210.00 | 212.00 | 202.47 | -0.70% | 100,220 |
| May 7, 2026 | 213.50 | 217.00 | 210.00 | 213.50 | 203.90 | - | 7,403 |
| May 6, 2026 | 212.50 | 217.00 | 210.00 | 213.50 | 203.90 | 0.47% | 6,700 |
| May 5, 2026 | 212.50 | 216.89 | 212.00 | 212.50 | 202.95 | - | 91,325 |
| May 1, 2026 | 212.50 | 215.00 | 210.00 | 212.50 | 202.95 | - | 11,970 |
| Apr 30, 2026 | 212.50 | 215.00 | 210.00 | 212.50 | 202.95 | - | 55,028 |
| Apr 29, 2026 | 213.50 | 215.00 | 210.00 | 212.50 | 202.95 | -0.47% | 56,420 |
| Apr 28, 2026 | 213.50 | 217.00 | 206.84 | 213.50 | 203.90 | - | 40,220 |
| Apr 27, 2026 | 213.50 | 216.65 | 210.00 | 213.50 | 203.90 | - | 12,239 |