Helix Exploration PLC (AIM:HEX)
London
· Delayed Price · Currency is GBP · Price in GBX 27.00
0.00 (0.00%)
At close: Dec 5, 2025
Helix Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | 1.48% | 5,344 |
| 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 |
| Oct 13, 2025 | 26.00 | 27.65 | 23.00 | 23.88 | 23.88 | -6.37% | 3,709,320 |
| Oct 10, 2025 | 26.50 | 26.65 | 25.50 | 25.50 | 25.50 | -3.77% | 1,171,214 |
| Oct 9, 2025 | 27.00 | 27.50 | 26.00 | 26.50 | 26.50 | -1.85% | 267,355 |
| Oct 8, 2025 | 27.25 | 27.50 | 26.00 | 27.00 | 27.00 | -0.92% | 1,195,441 |
| Oct 7, 2025 | 28.25 | 29.00 | 27.00 | 27.25 | 27.25 | -2.68% | 1,067,698 |
| Oct 6, 2025 | 27.50 | 29.00 | 27.00 | 28.00 | 28.00 | 1.82% | 1,394,955 |
| Oct 3, 2025 | 27.00 | 28.00 | 26.75 | 27.50 | 27.50 | 1.85% | 1,092,291 |
| Oct 2, 2025 | 27.25 | 27.67 | 26.50 | 27.00 | 27.00 | -3.57% | 509,298 |
| Oct 1, 2025 | 27.50 | 28.00 | 26.50 | 28.00 | 28.00 | 1.82% | 589,881 |
| Sep 30, 2025 | 27.75 | 28.50 | 27.00 | 27.50 | 27.50 | -1.79% | 537,953 |
| Sep 29, 2025 | 28.00 | 28.50 | 27.00 | 28.00 | 28.00 | - | 450,026 |
| Sep 26, 2025 | 26.75 | 28.50 | 27.00 | 28.00 | 28.00 | 3.70% | 885,561 |
| Sep 25, 2025 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 671,273 |
| Sep 24, 2025 | 28.75 | 29.50 | 27.62 | 28.00 | 28.00 | -3.45% | 647,134 |
| Sep 23, 2025 | 28.50 | 30.00 | 28.25 | 29.00 | 29.00 | - | 1,408,720 |
| Sep 22, 2025 | 27.25 | 29.00 | 26.50 | 29.00 | 29.00 | 6.42% | 1,086,493 |
| Sep 19, 2025 | 27.50 | 27.77 | 26.60 | 27.25 | 27.25 | -0.91% | 821,502 |
| Sep 18, 2025 | 27.00 | 29.00 | 26.50 | 27.50 | 27.50 | 1.85% | 447,336 |
| Sep 17, 2025 | 27.25 | 29.00 | 26.55 | 27.00 | 27.00 | -0.74% | 1,596,612 |
| Sep 16, 2025 | 25.50 | 28.00 | 25.15 | 27.20 | 27.20 | 6.67% | 1,304,422 |
| Sep 15, 2025 | 22.25 | 26.00 | 21.73 | 25.50 | 25.50 | 6.25% | 1,493,239 |
| Sep 12, 2025 | 23.00 | 24.00 | 21.65 | 24.00 | 24.00 | 4.35% | 983,821 |
| Sep 11, 2025 | 22.50 | 23.50 | 21.00 | 23.00 | 23.00 | 2.22% | 1,164,448 |
| Sep 10, 2025 | 26.25 | 26.88 | 21.75 | 22.50 | 22.50 | -13.46% | 4,882,018 |
| Sep 9, 2025 | 26.00 | 27.00 | 25.56 | 26.00 | 26.00 | - | 1,137,870 |
| Sep 8, 2025 | 25.25 | 26.45 | 24.50 | 26.00 | 26.00 | 8.33% | 2,546,274 |
| Sep 5, 2025 | 24.00 | 25.49 | 23.70 | 24.00 | 24.00 | - | 951,628 |
| Sep 4, 2025 | 24.00 | 24.60 | 23.50 | 24.00 | 24.00 | - | 865,611 |
| Sep 3, 2025 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | - | 528,063 |
| Sep 2, 2025 | 24.75 | 25.00 | 23.62 | 24.00 | 24.00 | -3.03% | 1,111,582 |
| Sep 1, 2025 | 25.00 | 25.50 | 24.20 | 24.75 | 24.75 | -1.00% | 461,757 |
| Aug 29, 2025 | 24.50 | 25.50 | 24.00 | 25.00 | 25.00 | 2.04% | 719,188 |
| Aug 28, 2025 | 25.00 | 25.27 | 24.25 | 24.50 | 24.50 | -3.92% | 654,471 |
| Aug 27, 2025 | 25.00 | 25.50 | 24.00 | 25.50 | 25.50 | - | 1,211,094 |
| Aug 26, 2025 | 25.75 | 26.00 | 24.51 | 25.50 | 25.50 | -0.97% | 870,050 |
| Aug 22, 2025 | 25.50 | 26.00 | 25.00 | 25.75 | 25.75 | -4.63% | 688,544 |
| Aug 21, 2025 | 26.00 | 27.00 | 24.50 | 27.00 | 27.00 | 3.85% | 755,105 |
| Aug 20, 2025 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | - | 393,327 |
| Aug 19, 2025 | 26.75 | 27.40 | 25.65 | 26.00 | 26.00 | -1.89% | 1,020,867 |
| Aug 18, 2025 | 28.00 | 29.00 | 26.00 | 26.50 | 26.50 | -3.99% | 1,912,337 |
| Aug 15, 2025 | 27.50 | 28.00 | 27.00 | 27.60 | 27.60 | 0.36% | 902,787 |
| Aug 14, 2025 | 28.00 | 28.07 | 27.20 | 27.50 | 27.50 | -1.79% | 801,554 |
| Aug 13, 2025 | 28.25 | 29.00 | 27.50 | 28.00 | 28.00 | -0.88% | 1,039,334 |
| Aug 12, 2025 | 29.25 | 30.00 | 27.80 | 28.25 | 28.25 | -3.91% | 1,292,759 |
| Aug 11, 2025 | 29.00 | 30.00 | 28.50 | 29.40 | 29.40 | 2.44% | 1,006,198 |
| Aug 8, 2025 | 27.50 | 29.40 | 27.11 | 28.70 | 28.70 | 4.36% | 4,164,769 |
| Aug 7, 2025 | 26.25 | 27.90 | 26.00 | 27.50 | 27.50 | 4.76% | 1,451,575 |
| Aug 6, 2025 | 26.00 | 26.50 | 25.50 | 26.25 | 26.25 | 0.96% | 2,437,514 |
| Aug 5, 2025 | 25.25 | 27.25 | 25.00 | 26.00 | 26.00 | 2.97% | 3,740,618 |
| Aug 4, 2025 | 24.13 | 25.50 | 23.75 | 25.25 | 25.25 | 5.21% | 727,603 |
| Aug 1, 2025 | 23.75 | 24.50 | 23.85 | 24.00 | 24.00 | 1.05% | 680,629 |
| Jul 31, 2025 | 24.50 | 25.20 | 23.25 | 23.75 | 23.75 | -3.06% | 814,597 |
| Jul 30, 2025 | 24.88 | 25.15 | 24.00 | 24.50 | 24.50 | -2.00% | 979,593 |
| Jul 29, 2025 | 25.25 | 25.50 | 24.38 | 25.00 | 25.00 | -0.99% | 682,020 |
| Jul 28, 2025 | 26.50 | 26.70 | 25.00 | 25.25 | 25.25 | -6.48% | 1,543,741 |
| Jul 25, 2025 | 25.00 | 27.50 | 25.00 | 27.00 | 27.00 | 9.09% | 3,801,568 |
| Jul 24, 2025 | 24.50 | 25.00 | 24.22 | 24.75 | 24.75 | -1.00% | 1,231,037 |
| Jul 23, 2025 | 26.00 | 26.27 | 24.13 | 25.00 | 25.00 | -3.85% | 942,230 |
| Jul 22, 2025 | 26.25 | 26.50 | 25.50 | 26.00 | 26.00 | -0.95% | 1,193,577 |
| Jul 21, 2025 | 26.75 | 27.50 | 26.00 | 26.25 | 26.25 | -1.87% | 1,152,785 |
| Jul 18, 2025 | 26.25 | 27.50 | 25.70 | 26.75 | 26.75 | 0.94% | 786,172 |