Helix Exploration PLC (AIM:HEX)
London
· Delayed Price · Currency is GBP · Price in GBX 33.00
+3.20 (10.74%)
Mar 6, 2026, 1:53 PM GMT
Helix Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.88 | 29.80 | 29.50 | 29.80 | 29.80 | -4.64% | 2,446,751 |
| Mar 4, 2026 | 28.30 | 29.00 | 28.30 | 31.25 | 31.25 | 11.01% | 3,470,047 |
| Mar 3, 2026 | 26.50 | 29.99 | 26.00 | 28.15 | 28.15 | -6.32% | 7,660,851 |
| Mar 2, 2026 | 29.75 | 33.00 | 29.00 | 30.05 | 30.05 | -1.48% | 5,570,843 |
| Feb 27, 2026 | 28.75 | 31.00 | 28.00 | 30.50 | 30.50 | 5.17% | 4,441,273 |
| Feb 26, 2026 | 28.50 | 29.00 | 27.50 | 29.00 | 29.00 | 1.75% | 1,771,180 |
| Feb 25, 2026 | 27.25 | 29.00 | 27.00 | 28.50 | 28.50 | 4.59% | 2,635,797 |
| Feb 24, 2026 | 26.75 | 29.00 | 26.50 | 27.25 | 27.25 | 2.83% | 3,053,346 |
| Feb 23, 2026 | 29.50 | 30.00 | 25.72 | 26.50 | 26.50 | -7.02% | 6,303,329 |
| Feb 20, 2026 | 29.50 | 30.00 | 27.50 | 28.50 | 28.50 | -3.39% | 1,910,600 |
| Feb 19, 2026 | 29.80 | 30.00 | 29.40 | 29.50 | 29.50 | -1.67% | 1,245,859 |
| Feb 18, 2026 | 29.50 | 30.50 | 29.00 | 30.00 | 30.00 | 3.45% | 862,635 |
| Feb 17, 2026 | 30.00 | 30.50 | 28.83 | 29.00 | 29.00 | - | 1,271,872 |
| Feb 16, 2026 | 28.75 | 31.50 | 28.50 | 29.00 | 29.00 | 0.87% | 4,556,813 |
| Feb 13, 2026 | 24.75 | 29.74 | 24.50 | 28.75 | 28.75 | 17.35% | 4,890,260 |
| Feb 12, 2026 | 24.75 | 25.25 | 24.00 | 24.50 | 24.50 | -2.97% | 444,196 |
| Feb 11, 2026 | 25.50 | 25.25 | 25.25 | 25.25 | 25.25 | -0.20% | 1,498,926 |
| Feb 10, 2026 | 26.50 | 25.30 | 25.30 | 25.30 | 25.30 | -2.69% | 961,246 |
| Feb 9, 2026 | 25.95 | 26.50 | 26.50 | 26.00 | 26.00 | 1.96% | 542,797 |
| Feb 6, 2026 | 25.88 | 26.25 | 25.00 | 25.50 | 25.50 | -1.45% | 840,757 |
| Feb 5, 2026 | 27.00 | 27.00 | 25.78 | 25.88 | 25.88 | -4.17% | 1,008,532 |
| Feb 4, 2026 | 26.25 | 27.20 | 26.16 | 27.00 | 27.00 | 2.86% | 645,484 |
| Feb 3, 2026 | 26.50 | 27.00 | 25.50 | 26.25 | 26.25 | - | 430,505 |
| Feb 2, 2026 | 26.25 | 27.00 | 25.51 | 26.25 | 26.25 | - | 870,875 |
| Jan 30, 2026 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | - | 641,122 |
| Jan 29, 2026 | 26.25 | 26.50 | 25.50 | 26.25 | 26.25 | - | 810,365 |
| Jan 28, 2026 | 26.40 | 27.50 | 27.50 | 26.25 | 26.25 | 0.96% | 1,334,504 |
| Jan 27, 2026 | 27.00 | 27.50 | 25.50 | 26.00 | 26.00 | -3.70% | 1,225,092 |
| Jan 26, 2026 | 27.25 | 28.00 | 26.71 | 27.00 | 27.00 | - | 1,478,573 |
| Jan 23, 2026 | 27.50 | 28.50 | 26.55 | 27.00 | 27.00 | - | 909,378 |
| Jan 22, 2026 | 28.25 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 826,223 |
| Jan 21, 2026 | 27.75 | 30.00 | 27.50 | 29.00 | 29.00 | 4.50% | 1,097,919 |
| Jan 20, 2026 | 28.00 | 29.00 | 27.50 | 27.75 | 27.75 | -0.89% | 1,007,265 |
| Jan 19, 2026 | 27.00 | 28.50 | 26.63 | 28.00 | 28.00 | 3.70% | 787,039 |
| Jan 16, 2026 | 27.22 | 27.50 | 26.50 | 27.00 | 27.00 | - | 576,762 |
| Jan 15, 2026 | 27.10 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,574,688 |
| Jan 14, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 0.93% | 555,366 |
| Jan 13, 2026 | 27.50 | 28.00 | 26.59 | 26.75 | 26.75 | -2.73% | 929,345 |
| Jan 12, 2026 | 27.99 | 27.40 | 27.40 | 27.50 | 27.50 | 0.92% | 655,267 |
| Jan 9, 2026 | 27.25 | 27.50 | 26.50 | 27.25 | 27.25 | - | 1,033,446 |
| Jan 8, 2026 | 27.50 | 28.00 | 27.00 | 27.25 | 27.25 | -0.91% | 2,763,688 |
| Jan 7, 2026 | 29.00 | 29.50 | 27.17 | 27.50 | 27.50 | -5.17% | 1,113,286 |
| Jan 6, 2026 | 29.25 | 29.50 | 28.50 | 29.00 | 29.00 | -0.85% | 1,514,448 |
| Jan 5, 2026 | 28.50 | 28.50 | 28.50 | 29.25 | 29.25 | 0.86% | 1,648,370 |
| Jan 2, 2026 | 29.15 | 29.50 | 28.00 | 29.00 | 29.00 | 0.87% | 694,998 |
| Dec 31, 2025 | 29.38 | 29.50 | 28.00 | 28.75 | 28.75 | -0.86% | 315,236 |
| Dec 30, 2025 | 28.50 | 29.45 | 28.37 | 29.00 | 29.00 | 1.75% | 587,480 |
| Dec 29, 2025 | 27.50 | 28.90 | 27.40 | 28.50 | 28.50 | 3.64% | 1,009,626 |
| Dec 24, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 0.92% | 290,830 |
| Dec 23, 2025 | 27.50 | 28.00 | 26.75 | 27.25 | 27.25 | -0.91% | 430,405 |
| Dec 22, 2025 | 27.75 | 28.00 | 26.00 | 27.50 | 27.50 | - | 1,947,910 |
| Dec 19, 2025 | 27.25 | 28.90 | 26.52 | 27.50 | 27.50 | 0.92% | 826,017 |
| Dec 18, 2025 | 27.50 | 28.00 | 26.50 | 27.25 | 27.25 | -0.91% | 330,847 |
| Dec 17, 2025 | 26.79 | 28.00 | 28.00 | 27.50 | 27.50 | 3.77% | 1,524,054 |
| Dec 16, 2025 | 27.00 | 27.50 | 26.00 | 26.50 | 26.50 | -1.85% | 512,689 |
| Dec 15, 2025 | 27.50 | 28.00 | 26.38 | 27.00 | 27.00 | -1.82% | 822,312 |
| Dec 12, 2025 | 27.75 | 28.50 | 27.00 | 27.50 | 27.50 | -0.90% | 386,524 |
| Dec 11, 2025 | 28.00 | 28.50 | 27.00 | 27.75 | 27.75 | -0.89% | 679,872 |
| Dec 10, 2025 | 26.25 | 28.50 | 26.25 | 28.00 | 28.00 | 6.67% | 1,222,452 |
| Dec 9, 2025 | 26.38 | 26.50 | 26.00 | 26.25 | 26.25 | -0.47% | 1,806,769 |
| Dec 8, 2025 | 27.00 | 27.50 | 26.00 | 26.38 | 26.38 | -2.31% | 1,487,784 |
| Dec 5, 2025 | 27.00 | 27.40 | 26.90 | 27.00 | 27.00 | - | 299,451 |
| Dec 4, 2025 | 27.50 | 28.00 | 26.50 | 27.00 | 27.00 | -1.82% | 584,566 |
| Dec 3, 2025 | 27.00 | 28.00 | 26.83 | 27.50 | 27.50 | - | 493,086 |
| Dec 2, 2025 | 27.25 | 27.50 | 26.50 | 27.50 | 27.50 | - | 1,281,599 |
| Dec 1, 2025 | 27.75 | 28.00 | 27.00 | 27.50 | 27.50 | -0.90% | 821,842 |
| Nov 28, 2025 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | - | 1,086,058 |
| Nov 27, 2025 | 28.00 | 28.50 | 27.50 | 27.75 | 27.75 | -0.89% | 892,297 |
| Nov 26, 2025 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | - | 337,285 |
| Nov 25, 2025 | 27.50 | 28.50 | 27.50 | 28.00 | 28.00 | - | 1,071,910 |
| Nov 24, 2025 | 28.47 | 28.00 | 27.50 | 28.00 | 28.00 | -1.75% | 692,628 |
| Nov 21, 2025 | 28.50 | 28.95 | 28.00 | 28.50 | 28.50 | -0.87% | 489,640 |
| Nov 20, 2025 | 28.75 | 29.50 | 27.95 | 28.75 | 28.75 | - | 1,388,969 |
| Nov 19, 2025 | 27.75 | 29.00 | 27.23 | 28.75 | 28.75 | 3.60% | 1,393,345 |
| Nov 18, 2025 | 27.75 | 28.50 | 27.50 | 27.75 | 27.75 | -0.89% | 1,285,135 |
| Nov 17, 2025 | 27.00 | 28.28 | 26.50 | 28.00 | 28.00 | 3.70% | 1,318,470 |
| Nov 14, 2025 | 27.75 | 28.00 | 26.50 | 27.00 | 27.00 | -2.70% | 1,792,940 |
| Nov 13, 2025 | 27.75 | 28.50 | 26.60 | 27.75 | 27.75 | 2.78% | 2,105,776 |
| Nov 12, 2025 | 27.25 | 27.50 | 26.68 | 27.00 | 27.00 | -0.92% | 690,651 |
| Nov 11, 2025 | 27.75 | 28.00 | 27.00 | 27.25 | 27.25 | -1.80% | 786,922 |
| Nov 10, 2025 | 28.00 | 28.12 | 27.50 | 27.75 | 27.75 | -0.89% | 830,747 |
| Nov 7, 2025 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | - | 955,634 |
| Nov 6, 2025 | 28.00 | 29.00 | 27.50 | 28.00 | 28.00 | 1.45% | 2,315,349 |
| Nov 5, 2025 | 27.38 | 29.00 | 26.50 | 27.60 | 27.60 | 0.82% | 1,427,298 |
| Nov 4, 2025 | 28.00 | 28.00 | 26.66 | 27.38 | 27.38 | -2.23% | 2,335,643 |
| Nov 3, 2025 | 29.00 | 29.25 | 27.58 | 28.00 | 28.00 | -3.45% | 1,616,940 |
| Oct 31, 2025 | 28.63 | 29.50 | 28.40 | 29.00 | 29.00 | -0.85% | 556,148 |
| Oct 30, 2025 | 28.50 | 30.00 | 28.00 | 29.25 | 29.25 | 2.63% | 947,049 |
| Oct 29, 2025 | 29.25 | 30.00 | 28.28 | 28.50 | 28.50 | -3.39% | 1,029,000 |
| Oct 28, 2025 | 30.00 | 30.50 | 29.00 | 29.50 | 29.50 | -2.48% | 630,815 |
| Oct 27, 2025 | 28.75 | 30.45 | 28.65 | 30.25 | 30.25 | 5.22% | 924,468 |
| Oct 24, 2025 | 28.00 | 29.50 | 27.75 | 28.75 | 28.75 | 2.68% | 1,059,636 |
| Oct 23, 2025 | 28.25 | 28.70 | 27.50 | 28.00 | 28.00 | -0.88% | 402,018 |
| Oct 22, 2025 | 28.50 | 29.00 | 27.00 | 28.25 | 28.25 | -0.88% | 1,091,047 |
| Oct 21, 2025 | 27.75 | 29.50 | 27.00 | 28.50 | 28.50 | 1.79% | 2,699,193 |
| Oct 20, 2025 | 25.75 | 29.00 | 25.50 | 28.00 | 28.00 | 8.53% | 1,888,568 |
| Oct 17, 2025 | 27.00 | 28.00 | 25.00 | 25.80 | 25.80 | -5.15% | 1,602,260 |
| Oct 16, 2025 | 25.25 | 27.50 | 25.00 | 27.20 | 27.20 | 13.33% | 5,273,766 |
| Oct 15, 2025 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | -2.04% | 2,174,022 |
| Oct 14, 2025 | 23.88 | 25.50 | 23.68 | 24.50 | 24.50 | 2.62% | 1,748,208 |