Helios Underwriting PLC HUW
LSE · United Kingdom · Finance
GBp 238.00+0.50 (+0.21%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 238.00 | +0.21% | GBp 239.95 | GBp 239.95 | GBp 238.00 | 3.00K |
| 2026-09-30 | GBp 237.50 | 0.00% | GBp 237.50 | GBp 240.00 | GBp 235.05 | 79.81K |
| 2026-09-29 | GBp 237.50 | +3.94% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 369.89K |
| 2026-09-28 | GBp 228.50 | 0.00% | GBp 228.50 | GBp 230.00 | GBp 229.97 | 55 |
| 2026-09-25 | GBp 228.50 | -1.30% | GBp 231.50 | GBp 232.00 | GBp 227.80 | 6.65K |
| 2026-09-24 | GBp 231.50 | -0.86% | GBp 233.50 | GBp 235.00 | GBp 232.00 | 12.87K |
| 2026-09-23 | GBp 233.50 | 0.00% | GBp 233.50 | GBp 235.00 | GBp 232.00 | 2.27K |
| 2026-09-22 | GBp 233.50 | -0.64% | GBp 235.00 | GBp 235.00 | GBp 232.00 | 9.05K |
| 2026-09-21 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 237.00 | GBp 233.00 | 34.91K |
| 2026-09-18 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 235.00 | GBp 233.40 | 25.80K |
| 2026-09-17 | GBp 235.00 | -0.63% | GBp 236.50 | GBp 238.00 | GBp 234.10 | 111.37K |
| 2026-09-16 | GBp 236.50 | +1.07% | GBp 234.00 | GBp 238.00 | GBp 233.55 | 97.31K |
| 2026-09-15 | GBp 234.00 | +0.43% | GBp 233.00 | GBp 235.00 | GBp 231.04 | 50.48K |
| 2026-09-14 | GBp 233.00 | +0.43% | GBp 232.50 | GBp 234.00 | GBp 230.00 | 27.02K |
| 2026-09-11 | GBp 232.00 | +1.09% | GBp 229.50 | GBp 235.00 | GBp 229.00 | 61.98K |
| 2026-09-10 | GBp 229.50 | +0.22% | GBp 229.00 | GBp 230.00 | GBp 228.00 | 22.32K |
| 2026-09-09 | GBp 229.00 | +0.22% | GBp 228.50 | GBp 230.00 | GBp 227.00 | 54.95K |
| 2026-09-08 | GBp 228.50 | 0.00% | GBp 228.50 | GBp 229.97 | GBp 227.00 | 54.23K |
| 2026-09-07 | GBp 228.50 | +0.44% | GBp 227.50 | GBp 230.00 | GBp 225.75 | 20.71K |
| 2026-09-04 | GBp 227.50 | 0.00% | GBp 227.50 | GBp 230.00 | GBp 225.30 | 4.59K |
| 2026-09-03 | GBp 227.50 | 0.00% | GBp 227.50 | GBp 230.00 | GBp 225.00 | 21.32K |
| 2026-09-02 | GBp 227.50 | 0.00% | GBp 227.50 | GBp 230.00 | GBp 227.50 | 38.05K |
| 2026-09-01 | GBp 227.50 | 0.00% | GBp 227.50 | GBp 230.00 | GBp 225.00 | 70.37K |
| 2026-08-28 | GBp 227.50 | 0.00% | GBp 227.50 | GBp 229.95 | GBp 225.00 | 2.01K |
| 2026-08-27 | GBp 227.50 | +1.11% | GBp 225.00 | GBp 230.00 | GBp 224.00 | 52.53K |
| 2026-08-26 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 226.00 | GBp 225.10 | 11.97K |
| 2026-08-25 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 230.00 | GBp 225.02 | 2.37K |
| 2026-08-24 | GBp 225.00 | +0.22% | GBp 224.50 | GBp 226.00 | GBp 224.00 | 10.55K |
| 2026-08-21 | GBp 224.50 | +0.22% | GBp 224.50 | GBp 225.00 | GBp 223.00 | 7.15K |
| 2026-08-20 | GBp 224.00 | -0.22% | GBp 224.50 | GBp 225.97 | GBp 223.00 | 27.60K |
| 2026-08-19 | GBp 224.50 | +0.45% | GBp 223.50 | GBp 225.00 | GBp 223.00 | 17.75K |
| 2026-08-18 | GBp 223.50 | 0.00% | GBp 223.50 | GBp 223.31 | GBp 222.00 | 1.83K |
| 2026-08-17 | GBp 223.50 | 0.00% | GBp 223.50 | GBp 225.00 | GBp 222.00 | 20.80K |
| 2026-08-14 | GBp 223.50 | 0.00% | GBp 223.50 | GBp 225.00 | GBp 222.45 | 41.27K |
| 2026-08-13 | GBp 223.50 | 0.00% | GBp 223.50 | GBp 224.97 | GBp 224.97 | 22 |
| 2026-08-12 | GBp 223.50 | +0.22% | GBp 223.00 | GBp 225.00 | GBp 222.00 | 12.78K |
| 2026-08-11 | GBp 223.00 | 0.00% | GBp 223.00 | GBp 224.00 | GBp 222.00 | 26.50K |
| 2026-08-10 | GBp 223.00 | 0.00% | GBp 223.00 | GBp 224.00 | GBp 222.00 | 12.07K |
| 2026-08-07 | GBp 223.00 | 0.00% | GBp 223.00 | GBp 224.00 | GBp 222.00 | 16.17K |
| 2026-08-06 | GBp 223.00 | 0.00% | GBp 223.00 | GBp 224.00 | GBp 222.00 | 18.27K |
| 2026-08-05 | GBp 223.00 | 0.00% | GBp 223.00 | GBp 224.00 | GBp 222.00 | 31.30K |
| 2026-08-04 | GBp 223.00 | 0.00% | GBp 223.00 | GBp 228.00 | GBp 222.00 | 205 |
| 2026-08-03 | GBp 223.00 | 0.00% | GBp 223.00 | GBp 224.00 | GBp 222.22 | 19.13K |
| 2026-07-31 | GBp 223.00 | 0.00% | GBp 223.00 | GBp 223.20 | GBp 222.00 | 38.88K |
| 2026-07-30 | GBp 223.00 | 0.00% | GBp 223.00 | GBp 224.00 | GBp 224.00 | 0 |
| 2026-07-29 | GBp 223.00 | 0.00% | GBp 223.00 | GBp 224.00 | GBp 222.00 | 143.98K |
| 2026-07-28 | GBp 223.00 | 0.00% | GBp 223.00 | GBp 224.00 | GBp 222.00 | 7.39K |
| 2026-07-27 | GBp 223.00 | 0.00% | GBp 223.00 | GBp 224.00 | GBp 222.00 | 24.29K |
| 2026-07-24 | GBp 223.00 | -0.22% | GBp 223.50 | GBp 225.00 | GBp 222.00 | 27.54K |
| 2026-07-23 | GBp 223.50 | 0.00% | GBp 223.50 | GBp 225.00 | GBp 222.00 | 149.44K |
| 2026-07-22 | GBp 223.50 | 0.00% | GBp 223.50 | GBp 225.00 | GBp 222.00 | 3.00K |
| 2026-07-21 | GBp 223.50 | -0.22% | GBp 223.50 | GBp 224.34 | GBp 222.00 | 75.22K |
| 2026-07-20 | GBp 224.00 | 0.00% | GBp 224.00 | GBp 225.00 | GBp 223.80 | 130.57K |
| 2026-07-17 | GBp 224.00 | +0.45% | GBp 223.00 | GBp 225.00 | GBp 222.00 | 28.17K |
| 2026-07-16 | GBp 223.00 | +0.22% | GBp 222.50 | GBp 224.00 | GBp 221.55 | 122.05K |
| 2026-07-15 | GBp 222.50 | +0.91% | GBp 220.50 | GBp 222.00 | GBp 219.00 | 7.09K |
| 2026-07-14 | GBp 220.50 | -1.34% | GBp 222.50 | GBp 225.00 | GBp 218.00 | 144.78K |
| 2026-07-13 | GBp 223.50 | +2.52% | GBp 217.50 | GBp 226.93 | GBp 215.00 | 139.08K |
| 2026-07-10 | GBp 218.00 | +0.46% | GBp 217.50 | GBp 220.00 | GBp 215.00 | 22.08K |
| 2026-07-09 | GBp 217.00 | -0.23% | GBp 217.50 | GBp 218.74 | GBp 215.00 | 3.76K |
| 2026-07-08 | GBp 217.50 | +0.69% | GBp 217.50 | GBp 220.00 | GBp 215.00 | 15.62K |
| 2026-07-07 | GBp 216.00 | -0.69% | GBp 217.50 | GBp 220.00 | GBp 215.00 | 20.03K |
| 2026-07-06 | GBp 217.50 | +1.40% | GBp 214.50 | GBp 220.00 | GBp 212.00 | 70.34K |
| 2026-07-03 | GBp 214.50 | +1.42% | GBp 211.50 | GBp 217.00 | GBp 208.00 | 20.70K |
| 2026-07-02 | GBp 211.50 | 0.00% | GBp 211.50 | GBp 213.00 | GBp 210.00 | 38.50K |
| 2026-07-01 | GBp 211.50 | 0.00% | GBp 211.50 | GBp 213.00 | GBp 210.00 | 20.77K |
| 2026-06-30 | GBp 211.50 | 0.00% | GBp 211.50 | GBp 213.00 | GBp 210.50 | 32.92K |
| 2026-06-29 | GBp 211.50 | -0.70% | GBp 211.50 | GBp 213.00 | GBp 210.00 | 57.29K |
| 2026-06-26 | GBp 213.00 | +0.47% | GBp 212.00 | GBp 213.00 | GBp 210.50 | 159.67K |
| 2026-06-25 | GBp 212.00 | +0.71% | GBp 210.50 | GBp 212.75 | GBp 210.00 | 24.52K |
| 2026-06-24 | GBp 210.50 | 0.00% | GBp 210.50 | GBp 212.00 | GBp 210.00 | 26.09K |
| 2026-06-23 | GBp 210.50 | 0.00% | GBp 210.50 | GBp 210.25 | GBp 209.55 | 7.04K |
| 2026-06-22 | GBp 210.50 | +0.48% | GBp 209.50 | GBp 212.00 | GBp 207.00 | 19.72K |
| 2026-06-19 | GBp 209.50 | -1.64% | GBp 213.00 | GBp 215.00 | GBp 207.00 | 3.49K |
| 2026-06-18 | GBp 213.00 | 0.00% | GBp 213.00 | GBp 215.00 | GBp 211.00 | 12.41K |
| 2026-06-17 | GBp 213.00 | 0.00% | GBp 213.00 | GBp 212.52 | GBp 211.00 | 1.58K |
| 2026-06-16 | GBp 213.00 | +0.24% | GBp 212.50 | GBp 215.00 | GBp 210.00 | 59.86K |
| 2026-06-15 | GBp 212.50 | 0.00% | GBp 212.50 | GBp 215.00 | GBp 210.00 | 3.92K |
| 2026-06-12 | GBp 212.50 | 0.00% | GBp 212.50 | GBp 215.00 | GBp 210.00 | 2.98K |
| 2026-06-11 | GBp 212.50 | 0.00% | GBp 212.50 | GBp 215.00 | GBp 210.00 | 7.41K |
| 2026-06-10 | GBp 212.50 | -0.93% | GBp 214.50 | GBp 215.00 | GBp 210.00 | 56.04K |
| 2026-06-09 | GBp 214.50 | 0.00% | GBp 214.50 | GBp 217.68 | GBp 211.00 | 29.26K |
| 2026-06-08 | GBp 214.50 | 0.00% | GBp 214.50 | GBp 218.00 | GBp 211.00 | 117.20K |
| 2026-06-05 | GBp 214.50 | 0.00% | GBp 214.50 | GBp 218.00 | GBp 211.00 | 29.07K |
| 2026-06-04 | GBp 214.50 | -3.60% | GBp 215.50 | GBp 218.00 | GBp 211.00 | 60.89K |
| 2026-06-03 | GBp 222.50 | 0.00% | GBp 222.50 | GBp 226.00 | GBp 220.00 | 78.13K |
| 2026-06-02 | GBp 222.50 | -0.67% | GBp 222.50 | GBp 225.00 | GBp 220.00 | 19.15K |
| 2026-06-01 | GBp 224.00 | +2.75% | GBp 218.00 | GBp 225.00 | GBp 216.00 | 75.05K |
| 2026-05-29 | GBp 218.00 | +0.46% | GBp 217.00 | GBp 220.00 | GBp 214.00 | 25.62K |
| 2026-05-28 | GBp 217.00 | 0.00% | GBp 217.00 | GBp 220.00 | GBp 214.00 | 57.63K |