Helios Underwriting plc (AIM:HUW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 252.50
-2.50 (-0.98%)
Nov 6, 2026, 3:04 PM GMT
Helios Underwriting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 254.80 | 259.50 | 250.00 | 252.50 | 252.50 | -0.98% | 38,491 |
| Nov 5, 2026 | 260.00 | 265.00 | 251.00 | 255.00 | 255.00 | -1.92% | 19,580 |
| Nov 4, 2026 | 270.00 | 275.00 | 260.00 | 260.00 | 260.00 | -3.70% | 88,391 |
| Nov 3, 2026 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | - | 1,655 |
| Nov 2, 2026 | 260.00 | 274.50 | 255.00 | 270.00 | 270.00 | 3.85% | 40,310 |
| Oct 30, 2026 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | - | 2,308 |
| Oct 29, 2026 | 260.00 | 265.00 | 264.80 | 260.00 | 260.00 | - | 1,977 |
| Oct 28, 2026 | 260.00 | 265.00 | 258.57 | 260.00 | 260.00 | - | 5,476 |
| Oct 27, 2026 | 260.00 | 265.00 | 256.58 | 260.00 | 260.00 | - | 11,283 |
| Oct 26, 2026 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | - | 9,748 |
| Oct 23, 2026 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 4.00% | 20,790 |
| Oct 22, 2026 | 247.50 | 255.00 | 245.00 | 250.00 | 250.00 | 1.01% | 14,171 |
| Oct 21, 2026 | 247.50 | 250.00 | 246.55 | 247.50 | 247.50 | - | 6,030 |
| Oct 20, 2026 | 247.50 | 249.95 | 246.55 | 247.50 | 247.50 | -1.00% | 10,022 |
| Oct 19, 2026 | 252.50 | 255.00 | 249.69 | 250.00 | 250.00 | -0.99% | 32,673 |
| Oct 16, 2026 | 256.00 | 260.00 | 247.00 | 252.50 | 252.50 | -0.98% | 16,724 |
| Oct 15, 2026 | 257.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 26,003 |
| Oct 14, 2026 | 258.48 | 260.00 | 251.63 | 255.00 | 255.00 | -1.92% | 76,493 |
| Oct 13, 2026 | 250.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.96% | 40,724 |
| Oct 12, 2026 | 260.00 | 260.00 | 252.00 | 255.00 | 255.00 | - | 105,540 |
| Oct 9, 2026 | 257.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 40,653 |
| Oct 8, 2026 | 254.65 | 260.00 | 250.10 | 255.00 | 255.00 | - | 43,609 |
| Oct 7, 2026 | 255.00 | 259.90 | 252.50 | 255.00 | 255.00 | - | 4,728 |
| Oct 6, 2026 | 252.50 | 260.00 | 250.00 | 255.00 | 255.00 | 0.99% | 40,611 |
| Oct 5, 2026 | 237.50 | 254.00 | 235.00 | 252.50 | 252.50 | 6.09% | 55,955 |
| Oct 2, 2026 | 239.95 | 238.00 | 238.00 | 238.00 | 238.00 | 0.21% | 26,773 |
| Oct 1, 2026 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | - | 10,280 |
| Sep 30, 2026 | 238.75 | 237.00 | 237.00 | 237.50 | 237.50 | - | 79,806 |
| Sep 29, 2026 | 240.00 | 245.00 | 235.00 | 237.50 | 237.50 | 3.94% | 369,894 |
| Sep 28, 2026 | 230.00 | 230.00 | 229.97 | 228.50 | 228.50 | - | 55 |
| Sep 25, 2026 | 231.50 | 232.00 | 227.80 | 228.50 | 228.50 | -1.30% | 6,652 |
| Sep 24, 2026 | 233.50 | 235.00 | 232.00 | 231.50 | 231.50 | -0.86% | 12,873 |
| Sep 23, 2026 | 233.50 | 235.00 | 232.00 | 233.50 | 233.50 | - | 2,271 |
| Sep 22, 2026 | 235.00 | 234.00 | 234.00 | 233.50 | 233.50 | -0.64% | 4,051 |
| Sep 21, 2026 | 236.35 | 237.00 | 233.00 | 235.00 | 235.00 | - | 34,910 |
| 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 |