Helios Towers plc (LON:HTWS)
London · Delayed Price · Currency is GBP · Price in GBX 116.00
-3.00 (-2.52%)
Aug 1, 2025, 4:35 PM BST
Helios Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 118.80 | 119.20 | 114.20 | 116.00 | 116.00 | -2.52% | 1,702,032 |
| Jul 31, 2025 | 118.80 | 121.20 | 113.20 | 119.00 | 119.00 | 0.34% | 6,885,432 |
| Jul 30, 2025 | 118.00 | 119.80 | 117.20 | 118.60 | 118.60 | -0.34% | 4,454,030 |
| Jul 29, 2025 | 117.00 | 119.20 | 117.00 | 119.00 | 119.00 | -0.34% | 1,009,588 |
| Jul 28, 2025 | 119.00 | 121.00 | 119.00 | 119.40 | 119.40 | 0.34% | 3,036,639 |
| Jul 25, 2025 | 118.80 | 120.60 | 118.80 | 119.00 | 119.00 | -1.16% | 5,872,351 |
| Jul 24, 2025 | 118.00 | 122.40 | 118.00 | 120.40 | 120.40 | 1.69% | 1,060,982 |
| Jul 23, 2025 | 123.00 | 123.00 | 118.00 | 118.40 | 118.40 | - | 1,156,067 |
| Jul 22, 2025 | 119.60 | 120.40 | 118.40 | 118.40 | 118.40 | -1.33% | 781,912 |
| Jul 21, 2025 | 120.40 | 120.60 | 119.00 | 120.00 | 120.00 | - | 451,589 |
| Jul 18, 2025 | 116.40 | 122.00 | 116.40 | 120.00 | 120.00 | -0.83% | 626,509 |
| Jul 17, 2025 | 119.60 | 121.40 | 119.60 | 121.00 | 121.00 | 1.00% | 990,148 |
| Jul 16, 2025 | 117.60 | 119.80 | 117.56 | 119.80 | 119.80 | 1.53% | 693,209 |
| Jul 15, 2025 | 122.00 | 122.00 | 117.60 | 118.00 | 118.00 | -1.83% | 758,053 |
| Jul 14, 2025 | 119.40 | 120.20 | 118.60 | 120.20 | 120.20 | 1.01% | 640,958 |
| Jul 11, 2025 | 121.00 | 121.40 | 119.00 | 119.00 | 119.00 | -1.82% | 672,253 |
| Jul 10, 2025 | 120.40 | 123.00 | 119.16 | 121.20 | 121.20 | 1.51% | 4,410,083 |
| Jul 9, 2025 | 117.80 | 119.60 | 117.80 | 119.40 | 119.40 | 0.34% | 2,220,256 |
| Jul 8, 2025 | 119.20 | 119.80 | 117.80 | 119.00 | 119.00 | -0.17% | 1,307,398 |
| Jul 7, 2025 | 122.40 | 123.20 | 119.00 | 119.20 | 119.20 | -3.09% | 1,388,955 |
| Jul 4, 2025 | 127.20 | 127.20 | 121.60 | 123.00 | 123.00 | 0.99% | 1,038,617 |
| Jul 3, 2025 | 119.60 | 122.40 | 119.60 | 121.80 | 121.80 | 1.33% | 1,137,589 |
| Jul 2, 2025 | 122.80 | 122.80 | 117.55 | 120.20 | 120.20 | -1.96% | 1,601,136 |
| Jul 1, 2025 | 122.60 | 122.80 | 120.80 | 122.60 | 122.60 | 0.82% | 6,365,796 |
| Jun 30, 2025 | 122.20 | 122.40 | 120.00 | 121.60 | 121.60 | 0.16% | 4,831,170 |
| Jun 27, 2025 | 122.80 | 122.80 | 119.40 | 121.40 | 121.40 | 1.51% | 1,674,651 |
| Jun 26, 2025 | 117.80 | 121.00 | 117.80 | 119.60 | 119.60 | -0.33% | 5,065,853 |
| Jun 25, 2025 | 120.00 | 120.60 | 119.60 | 120.00 | 120.00 | 0.33% | 1,485,593 |
| Jun 24, 2025 | 117.80 | 120.00 | 117.80 | 119.60 | 119.60 | 1.36% | 5,757,035 |
| Jun 23, 2025 | 116.80 | 122.40 | 114.60 | 118.00 | 118.00 | 0.17% | 774,721 |
| Jun 20, 2025 | 117.20 | 119.00 | 116.80 | 117.80 | 117.80 | 0.86% | 3,674,597 |
| Jun 19, 2025 | 119.00 | 120.40 | 116.80 | 116.80 | 116.80 | -1.85% | 4,867,816 |
| Jun 18, 2025 | 116.80 | 120.10 | 116.80 | 119.00 | 119.00 | 0.17% | 1,590,270 |
| Jun 17, 2025 | 118.00 | 119.40 | 116.60 | 118.80 | 118.80 | 0.17% | 3,531,714 |
| Jun 16, 2025 | 118.40 | 119.00 | 117.60 | 118.60 | 118.60 | 0.34% | 559,628 |
| Jun 13, 2025 | 115.00 | 119.40 | 115.00 | 118.20 | 118.20 | -1.34% | 735,453 |
| Jun 12, 2025 | 119.80 | 120.80 | 119.00 | 119.80 | 119.80 | -0.66% | 688,475 |
| Jun 11, 2025 | 123.00 | 127.80 | 120.20 | 120.60 | 120.60 | -1.79% | 1,264,346 |
| Jun 10, 2025 | 125.00 | 126.40 | 122.80 | 122.80 | 122.80 | -1.44% | 568,344 |
| Jun 9, 2025 | 124.00 | 126.00 | 124.00 | 124.60 | 124.60 | -0.32% | 854,023 |
| Jun 6, 2025 | 120.00 | 127.40 | 120.00 | 125.00 | 125.00 | 1.13% | 485,541 |
| Jun 5, 2025 | 123.60 | 125.20 | 123.00 | 123.60 | 123.60 | - | 509,418 |
| Jun 4, 2025 | 122.80 | 124.20 | 122.00 | 123.60 | 123.60 | 0.49% | 617,207 |
| Jun 3, 2025 | 121.80 | 125.80 | 120.60 | 123.00 | 123.00 | 1.65% | 1,026,916 |
| Jun 2, 2025 | 119.80 | 122.00 | 119.80 | 121.00 | 121.00 | 1.00% | 1,017,293 |
| May 30, 2025 | 121.00 | 125.80 | 119.80 | 119.80 | 119.80 | - | 4,636,679 |
| May 29, 2025 | 118.00 | 120.60 | 118.00 | 119.80 | 119.80 | 0.50% | 854,317 |
| May 28, 2025 | 118.00 | 120.60 | 118.00 | 119.20 | 119.20 | 0.85% | 1,469,863 |
| May 27, 2025 | 118.60 | 120.15 | 118.00 | 118.20 | 118.20 | 0.51% | 946,567 |
| May 23, 2025 | 115.60 | 118.40 | 115.20 | 117.60 | 117.60 | 1.38% | 910,686 |