Helios Towers Plc HTWS
LSE · United Kingdom · Communications
GBp 210.80-2.00 (-0.94%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 210.80 | -0.94% | GBp 211.40 | GBp 211.60 | GBp 205.00 | 1.00M |
| 2026-09-30 | GBp 212.80 | -0.56% | GBp 213.20 | GBp 217.20 | GBp 212.80 | 6.33M |
| 2026-09-29 | GBp 214.00 | +0.47% | GBp 215.20 | GBp 215.20 | GBp 212.00 | 4.20M |
| 2026-09-28 | GBp 213.00 | +0.57% | GBp 210.00 | GBp 218.40 | GBp 210.00 | 1.76M |
| 2026-09-25 | GBp 211.80 | 0.00% | GBp 212.00 | GBp 217.20 | GBp 211.20 | 1.71M |
| 2026-09-24 | GBp 211.80 | -1.03% | GBp 211.00 | GBp 219.41 | GBp 211.00 | 2.09M |
| 2026-09-23 | GBp 214.00 | +1.42% | GBp 210.00 | GBp 215.20 | GBp 207.60 | 2.50M |
| 2026-09-22 | GBp 211.00 | +0.48% | GBp 208.60 | GBp 213.20 | GBp 208.60 | 2.06M |
| 2026-09-21 | GBp 210.00 | +2.34% | GBp 208.20 | GBp 211.80 | GBp 205.00 | 2.40M |
| 2026-09-18 | GBp 205.20 | -1.54% | GBp 200.20 | GBp 209.40 | GBp 200.20 | 11.59M |
| 2026-09-17 | GBp 208.40 | +3.07% | GBp 205.00 | GBp 210.80 | GBp 201.60 | 2.32M |
| 2026-09-16 | GBp 202.20 | +3.53% | GBp 195.00 | GBp 203.20 | GBp 194.60 | 4.09M |
| 2026-09-15 | GBp 195.30 | -0.61% | GBp 197.00 | GBp 197.60 | GBp 195.10 | 2.49M |
| 2026-09-14 | GBp 196.50 | -1.11% | GBp 198.00 | GBp 199.50 | GBp 195.60 | 4.66M |
| 2026-09-11 | GBp 198.70 | +1.64% | GBp 196.90 | GBp 202.60 | GBp 195.00 | 1.69M |
| 2026-09-10 | GBp 195.50 | -1.01% | GBp 199.30 | GBp 199.40 | GBp 195.50 | 2.27M |
| 2026-09-09 | GBp 197.50 | -2.90% | GBp 203.60 | GBp 204.00 | GBp 195.10 | 1.89M |
| 2026-09-08 | GBp 203.40 | +0.59% | GBp 197.90 | GBp 207.00 | GBp 197.90 | 890.29K |
| 2026-09-07 | GBp 202.20 | -0.69% | GBp 203.20 | GBp 205.60 | GBp 202.00 | 819.01K |
| 2026-09-04 | GBp 203.60 | +0.49% | GBp 200.60 | GBp 204.40 | GBp 198.80 | 1.32M |
| 2026-09-03 | GBp 202.60 | +3.47% | GBp 197.00 | GBp 203.00 | GBp 195.80 | 1.34M |
| 2026-09-02 | GBp 195.80 | -1.01% | GBp 197.50 | GBp 199.50 | GBp 195.30 | 1.72M |
| 2026-09-01 | GBp 197.80 | -2.27% | GBp 202.40 | GBp 202.60 | GBp 194.00 | 2.53M |
| 2026-08-28 | GBp 202.40 | -0.49% | GBp 203.60 | GBp 205.40 | GBp 202.40 | 2.36M |
| 2026-08-27 | GBp 203.40 | +0.20% | GBp 203.20 | GBp 204.00 | GBp 201.60 | 1.49M |
| 2026-08-26 | GBp 203.00 | -0.59% | GBp 204.80 | GBp 205.60 | GBp 202.20 | 2.14M |
| 2026-08-25 | GBp 204.20 | +0.39% | GBp 204.20 | GBp 205.80 | GBp 203.60 | 1.14M |
| 2026-08-24 | GBp 203.40 | -1.36% | GBp 206.40 | GBp 208.20 | GBp 203.00 | 1.15M |
| 2026-08-21 | GBp 206.20 | +1.58% | GBp 203.80 | GBp 206.60 | GBp 203.60 | 1.27M |
| 2026-08-20 | GBp 203.00 | +1.00% | GBp 202.20 | GBp 207.80 | GBp 200.60 | 1.99M |
| 2026-08-19 | GBp 201.00 | +0.30% | GBp 202.60 | GBp 202.60 | GBp 197.90 | 1.40M |
| 2026-08-18 | GBp 200.40 | -0.50% | GBp 201.40 | GBp 203.80 | GBp 200.00 | 1.11M |
| 2026-08-17 | GBp 201.40 | -1.66% | GBp 204.80 | GBp 205.20 | GBp 200.80 | 690.90K |
| 2026-08-14 | GBp 204.80 | -1.16% | GBp 210.40 | GBp 210.40 | GBp 203.40 | 1.20M |
| 2026-08-13 | GBp 207.20 | +0.10% | GBp 208.20 | GBp 208.40 | GBp 204.30 | 1.39M |
| 2026-08-12 | GBp 207.00 | +2.17% | GBp 209.20 | GBp 209.20 | GBp 199.22 | 1.21M |
| 2026-08-11 | GBp 202.60 | +1.50% | GBp 198.40 | GBp 203.80 | GBp 197.20 | 2.90M |
| 2026-08-10 | GBp 199.60 | -1.48% | GBp 204.00 | GBp 204.00 | GBp 198.00 | 1.83M |
| 2026-08-07 | GBp 202.60 | +2.37% | GBp 197.40 | GBp 204.00 | GBp 194.30 | 5.86M |
| 2026-08-06 | GBp 197.90 | +1.38% | GBp 193.90 | GBp 198.20 | GBp 193.60 | 2.25M |
| 2026-08-05 | GBp 195.20 | -1.36% | GBp 198.70 | GBp 200.40 | GBp 192.90 | 9.79M |
| 2026-08-04 | GBp 197.90 | +1.23% | GBp 195.50 | GBp 198.60 | GBp 193.70 | 16.39M |
| 2026-08-03 | GBp 195.50 | -0.15% | GBp 196.00 | GBp 197.90 | GBp 186.40 | 12.01M |
| 2026-07-31 | GBp 195.80 | -4.39% | GBp 204.80 | GBp 208.20 | GBp 193.90 | 2.44M |
| 2026-07-30 | GBp 204.80 | +1.29% | GBp 216.20 | GBp 216.60 | GBp 203.40 | 3.22M |
| 2026-07-29 | GBp 202.20 | -2.32% | GBp 207.40 | GBp 209.40 | GBp 200.00 | 8.65M |
| 2026-07-28 | GBp 207.00 | +2.37% | GBp 205.00 | GBp 210.00 | GBp 202.80 | 3.81M |
| 2026-07-27 | GBp 202.20 | -0.39% | GBp 205.00 | GBp 206.20 | GBp 202.20 | 2.64M |
| 2026-07-24 | GBp 203.00 | +1.55% | GBp 199.90 | GBp 203.20 | GBp 197.50 | 1.89M |
| 2026-07-23 | GBp 199.90 | -0.25% | GBp 200.00 | GBp 202.20 | GBp 196.80 | 2.03M |
| 2026-07-22 | GBp 200.40 | +5.20% | GBp 189.10 | GBp 200.40 | GBp 187.70 | 2.11M |
| 2026-07-21 | GBp 190.50 | +0.95% | GBp 187.80 | GBp 192.10 | GBp 187.80 | 1.47M |
| 2026-07-20 | GBp 188.70 | -3.08% | GBp 193.90 | GBp 194.70 | GBp 186.90 | 1.30M |
| 2026-07-17 | GBp 194.70 | -0.66% | GBp 193.70 | GBp 198.00 | GBp 192.00 | 1.21M |
| 2026-07-16 | GBp 196.00 | -1.61% | GBp 199.00 | GBp 199.10 | GBp 194.70 | 1.63M |
| 2026-07-15 | GBp 199.20 | +0.30% | GBp 197.60 | GBp 199.90 | GBp 196.10 | 1.34M |
| 2026-07-14 | GBp 198.60 | -0.70% | GBp 200.00 | GBp 205.00 | GBp 197.40 | 1.29M |
| 2026-07-13 | GBp 200.00 | +2.93% | GBp 194.10 | GBp 204.00 | GBp 193.10 | 2.02M |
| 2026-07-10 | GBp 194.30 | -1.37% | GBp 196.40 | GBp 197.30 | GBp 194.30 | 1.61M |
| 2026-07-09 | GBp 197.00 | +2.50% | GBp 192.40 | GBp 197.00 | GBp 189.70 | 1.50M |
| 2026-07-08 | GBp 192.20 | -2.09% | GBp 194.30 | GBp 196.00 | GBp 188.00 | 7.57M |
| 2026-07-07 | GBp 196.30 | -1.75% | GBp 199.80 | GBp 200.00 | GBp 195.60 | 3.54M |
| 2026-07-06 | GBp 199.80 | -1.58% | GBp 202.40 | GBp 203.40 | GBp 199.40 | 2.33M |
| 2026-07-03 | GBp 203.00 | +0.69% | GBp 202.60 | GBp 203.80 | GBp 201.00 | 1.86M |
| 2026-07-02 | GBp 201.60 | +1.36% | GBp 198.00 | GBp 204.40 | GBp 196.80 | 1.82M |
| 2026-07-01 | GBp 198.90 | -0.65% | GBp 199.70 | GBp 200.80 | GBp 195.00 | 2.74M |
| 2026-06-30 | GBp 200.20 | -2.63% | GBp 207.00 | GBp 207.00 | GBp 197.60 | 5.09M |
| 2026-06-29 | GBp 205.60 | -4.10% | GBp 214.00 | GBp 214.40 | GBp 205.40 | 3.34M |
| 2026-06-26 | GBp 214.40 | +1.71% | GBp 209.00 | GBp 214.60 | GBp 208.80 | 1.55M |
| 2026-06-25 | GBp 210.80 | -1.40% | GBp 214.00 | GBp 216.40 | GBp 209.60 | 2.35M |
| 2026-06-24 | GBp 213.80 | +0.85% | GBp 211.00 | GBp 213.80 | GBp 210.00 | 3.90M |
| 2026-06-23 | GBp 212.00 | -2.39% | GBp 215.80 | GBp 216.00 | GBp 210.60 | 2.54M |
| 2026-06-22 | GBp 217.20 | +0.09% | GBp 221.00 | GBp 221.00 | GBp 215.80 | 3.86M |
| 2026-06-19 | GBp 217.00 | +0.09% | GBp 215.00 | GBp 219.00 | GBp 211.60 | 6.30M |
| 2026-06-18 | GBp 216.80 | -0.09% | GBp 216.80 | GBp 219.20 | GBp 214.00 | 3.08M |
| 2026-06-17 | GBp 217.00 | -1.99% | GBp 224.80 | GBp 224.80 | GBp 214.20 | 2.17M |
| 2026-06-16 | GBp 221.40 | -0.72% | GBp 221.20 | GBp 223.60 | GBp 220.20 | 5.08M |
| 2026-06-15 | GBp 223.00 | -0.09% | GBp 227.60 | GBp 227.60 | GBp 220.80 | 2.40M |
| 2026-06-12 | GBp 223.20 | +1.64% | GBp 220.00 | GBp 224.00 | GBp 219.20 | 1.79M |
| 2026-06-11 | GBp 219.60 | -0.18% | GBp 218.40 | GBp 221.80 | GBp 218.20 | 1.42M |
| 2026-06-10 | GBp 220.00 | -0.09% | GBp 222.00 | GBp 222.00 | GBp 216.61 | 2.79M |
| 2026-06-09 | GBp 220.20 | -1.26% | GBp 223.00 | GBp 227.80 | GBp 220.20 | 1.85M |
| 2026-06-08 | GBp 223.00 | +0.18% | GBp 220.00 | GBp 224.60 | GBp 217.00 | 3.13M |
| 2026-06-05 | GBp 222.60 | -1.15% | GBp 227.00 | GBp 227.00 | GBp 221.60 | 922.46K |
| 2026-06-04 | GBp 225.20 | -0.97% | GBp 225.00 | GBp 233.80 | GBp 221.00 | 2.38M |
| 2026-06-03 | GBp 227.40 | -3.07% | GBp 232.20 | GBp 237.20 | GBp 227.40 | 1.90M |
| 2026-06-02 | GBp 234.60 | -0.17% | GBp 234.60 | GBp 237.60 | GBp 231.40 | 1.09M |
| 2026-06-01 | GBp 235.00 | +0.17% | GBp 238.00 | GBp 238.00 | GBp 232.40 | 2.54M |
| 2026-05-29 | GBp 234.60 | -0.42% | GBp 239.00 | GBp 239.00 | GBp 234.00 | 3.70M |
| 2026-05-28 | GBp 235.60 | -1.26% | GBp 239.60 | GBp 240.20 | GBp 234.20 | 893.17K |