Helios Towers plc (LON:HTWS)
144.40
+1.60 (1.12%)
Oct 20, 2025, 4:35 PM BST
Helios Towers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 142.00 | 143.20 | 140.00 | 142.80 | 142.80 | -0.56% | 1,307,873 |
Oct 16, 2025 | 145.40 | 145.60 | 142.80 | 143.60 | 143.60 | -0.14% | 837,262 |
Oct 15, 2025 | 146.20 | 146.20 | 143.00 | 143.80 | 143.80 | -0.42% | 1,301,090 |
Oct 14, 2025 | 144.80 | 145.60 | 143.00 | 144.40 | 144.40 | -0.55% | 4,306,643 |
Oct 13, 2025 | 147.00 | 149.20 | 145.00 | 145.20 | 145.20 | -1.63% | 7,735,885 |
Oct 10, 2025 | 149.00 | 149.80 | 147.60 | 147.60 | 147.60 | -0.54% | 806,995 |
Oct 9, 2025 | 150.00 | 150.00 | 144.00 | 148.40 | 148.40 | 2.20% | 913,609 |
Oct 8, 2025 | 145.40 | 146.80 | 143.40 | 145.20 | 145.20 | 0.28% | 2,256,573 |
Oct 7, 2025 | 146.40 | 147.40 | 144.00 | 144.80 | 144.80 | -1.36% | 1,214,182 |
Oct 6, 2025 | 147.60 | 147.80 | 145.80 | 146.80 | 146.80 | -0.68% | 1,977,396 |
Oct 3, 2025 | 148.40 | 149.00 | 147.40 | 147.80 | 147.80 | 0.27% | 1,194,008 |
Oct 2, 2025 | 148.20 | 148.80 | 145.47 | 147.40 | 147.40 | -0.27% | 5,206,590 |
Oct 1, 2025 | 150.40 | 153.80 | 146.60 | 147.80 | 147.80 | -0.81% | 16,952,911 |
Sep 30, 2025 | 145.20 | 149.00 | 144.80 | 149.00 | 149.00 | 2.76% | 2,283,287 |
Sep 29, 2025 | 147.60 | 147.60 | 142.40 | 145.00 | 145.00 | 0.28% | 1,370,768 |
Sep 26, 2025 | 142.60 | 145.00 | 142.20 | 144.60 | 144.60 | 0.70% | 783,327 |
Sep 25, 2025 | 147.20 | 147.20 | 143.00 | 143.60 | 143.60 | -1.51% | 817,644 |
Sep 24, 2025 | 142.20 | 146.80 | 142.20 | 145.80 | 145.80 | 0.83% | 1,419,121 |
Sep 23, 2025 | 145.40 | 152.40 | 144.20 | 144.60 | 144.60 | 1.54% | 3,858,889 |
Sep 22, 2025 | 138.60 | 142.40 | 137.40 | 142.40 | 142.40 | 2.45% | 1,538,008 |
Sep 19, 2025 | 139.20 | 139.40 | 137.00 | 139.00 | 139.00 | 0.43% | 11,548,961 |
Sep 18, 2025 | 138.20 | 141.60 | 137.20 | 138.40 | 138.40 | -1.70% | 2,142,521 |
Sep 17, 2025 | 142.60 | 142.60 | 138.80 | 140.80 | 140.80 | -1.12% | 1,618,934 |
Sep 16, 2025 | 145.00 | 145.60 | 141.60 | 142.40 | 142.40 | -1.25% | 5,583,022 |
Sep 15, 2025 | 144.00 | 145.20 | 142.00 | 144.20 | 144.20 | 0.84% | 2,921,852 |
Sep 12, 2025 | 142.00 | 143.60 | 141.20 | 143.00 | 143.00 | 0.28% | 1,556,569 |
Sep 11, 2025 | 137.80 | 143.00 | 137.20 | 142.60 | 142.60 | 4.09% | 3,976,877 |
Sep 10, 2025 | 134.20 | 137.60 | 134.20 | 137.00 | 137.00 | 1.48% | 1,537,657 |
Sep 9, 2025 | 129.20 | 135.00 | 129.20 | 135.00 | 135.00 | 1.96% | 2,624,530 |
Sep 8, 2025 | 133.80 | 133.80 | 131.80 | 132.40 | 132.40 | -0.60% | 2,291,194 |
Sep 5, 2025 | 132.40 | 134.00 | 132.20 | 133.20 | 133.20 | 0.45% | 1,056,762 |
Sep 4, 2025 | 130.00 | 132.60 | 130.00 | 132.60 | 132.60 | 1.53% | 747,864 |
Sep 3, 2025 | 128.60 | 130.80 | 127.60 | 130.60 | 130.60 | 2.19% | 1,072,985 |
Sep 2, 2025 | 129.80 | 131.60 | 127.60 | 127.80 | 127.80 | -2.44% | 2,177,110 |
Sep 1, 2025 | 131.20 | 131.60 | 128.60 | 131.00 | 131.00 | -0.15% | 2,605,775 |
Aug 29, 2025 | 131.00 | 131.40 | 129.80 | 131.20 | 131.20 | 0.15% | 1,091,593 |
Aug 28, 2025 | 130.60 | 133.60 | 130.20 | 131.00 | 131.00 | -1.06% | 1,064,183 |
Aug 27, 2025 | 132.40 | 135.20 | 130.00 | 132.40 | 132.40 | -0.15% | 1,334,724 |
Aug 26, 2025 | 135.40 | 135.40 | 132.20 | 132.60 | 132.60 | -2.36% | 4,337,685 |
Aug 22, 2025 | 127.80 | 136.20 | 127.38 | 135.80 | 135.80 | 6.76% | 6,055,498 |
Aug 21, 2025 | 123.80 | 128.00 | 123.40 | 127.20 | 127.20 | 2.75% | 4,386,952 |
Aug 20, 2025 | 123.00 | 124.20 | 122.00 | 123.80 | 123.80 | - | 2,377,561 |
Aug 19, 2025 | 124.80 | 125.20 | 123.80 | 123.80 | 123.80 | -0.48% | 1,076,931 |
Aug 18, 2025 | 123.80 | 124.40 | 122.00 | 124.40 | 124.40 | 1.14% | 1,114,579 |
Aug 15, 2025 | 123.00 | 125.40 | 122.40 | 123.00 | 123.00 | 0.16% | 1,716,572 |
Aug 14, 2025 | 121.80 | 123.80 | 121.80 | 122.80 | 122.80 | 1.32% | 1,130,782 |
Aug 13, 2025 | 122.00 | 122.00 | 120.00 | 121.20 | 121.20 | 0.33% | 492,259 |
Aug 12, 2025 | 118.00 | 122.00 | 118.00 | 120.80 | 120.80 | -0.66% | 11,414,384 |
Aug 11, 2025 | 121.80 | 122.00 | 120.20 | 121.60 | 121.60 | 0.16% | 388,298 |
Aug 8, 2025 | 119.80 | 121.40 | 119.40 | 121.40 | 121.40 | 1.34% | 1,237,155 |