Helix Exploration PLC (AIM:HEX)
London
· Delayed Price · Currency is GBP · Price in GBX 38.25
-1.25 (-3.16%)
Apr 28, 2026, 5:07 PM GMT
Helix Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.50 | 40.50 | 38.00 | 38.25 | 38.25 | -3.16% | 1,145,909 |
| Apr 27, 2026 | 38.75 | 40.50 | 38.50 | 39.50 | 39.50 | 1.94% | 406,180 |
| Apr 24, 2026 | 38.25 | 38.50 | 38.00 | 38.75 | 38.75 | 1.97% | 1,405,072 |
| Apr 23, 2026 | 40.25 | 41.00 | 38.00 | 38.00 | 38.00 | -5.59% | 808,761 |
| Apr 22, 2026 | 40.50 | 40.00 | 40.00 | 40.25 | 40.25 | 0.63% | 1,090,966 |
| Apr 21, 2026 | 41.00 | 41.40 | 39.00 | 40.00 | 40.00 | -1.23% | 1,940,899 |
| Apr 20, 2026 | 42.50 | 42.50 | 40.50 | 40.50 | 40.50 | 1.12% | 2,289,989 |
| Apr 17, 2026 | 43.25 | 44.00 | 39.00 | 40.05 | 40.05 | -6.86% | 5,270,654 |
| Apr 16, 2026 | 44.75 | 45.50 | 42.00 | 43.00 | 43.00 | -4.44% | 2,631,684 |
| Apr 15, 2026 | 45.75 | 47.00 | 44.50 | 45.00 | 45.00 | -2.17% | 2,092,408 |
| Apr 14, 2026 | 45.85 | 46.40 | 45.85 | 46.00 | 46.00 | 0.33% | 2,661,366 |
| Apr 13, 2026 | 45.00 | 45.85 | 45.75 | 45.85 | 45.85 | 4.92% | 2,083,159 |
| Apr 10, 2026 | 42.75 | 44.50 | 42.13 | 43.70 | 43.70 | 3.07% | 1,299,696 |
| Apr 9, 2026 | 42.75 | 43.50 | 41.63 | 42.40 | 42.40 | -1.40% | 865,563 |
| Apr 8, 2026 | 43.00 | 44.00 | 39.00 | 43.00 | 43.00 | -7.33% | 6,162,227 |
| Apr 7, 2026 | 43.25 | 47.00 | 42.50 | 46.40 | 46.40 | 5.45% | 2,911,862 |
| Apr 2, 2026 | 41.00 | 44.00 | 42.80 | 44.00 | 44.00 | 7.32% | 3,819,511 |
| Apr 1, 2026 | 43.40 | 41.00 | 40.05 | 41.00 | 41.00 | -5.53% | 4,306,669 |
| Mar 31, 2026 | 46.00 | 46.00 | 43.40 | 43.40 | 43.40 | -3.77% | 3,421,088 |
| Mar 30, 2026 | 40.00 | 45.10 | 40.00 | 45.10 | 45.10 | 14.90% | 9,494,838 |
| Mar 27, 2026 | 36.95 | 38.70 | 38.50 | 39.25 | 39.25 | 6.08% | 3,058,090 |
| Mar 26, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2.78% | 1,481,755 |
| Mar 25, 2026 | 36.50 | 36.50 | 36.50 | 36.00 | 36.00 | -1.37% | 579,527 |
| Mar 24, 2026 | 35.00 | 37.00 | 34.50 | 36.50 | 36.50 | -3.82% | 1,525,836 |
| Mar 23, 2026 | 35.00 | 38.00 | 34.75 | 37.95 | 37.95 | 10.32% | 7,011,925 |
| Mar 20, 2026 | 33.75 | 35.50 | 33.50 | 34.40 | 34.40 | -0.29% | 1,904,138 |
| Mar 19, 2026 | 32.25 | 35.00 | 32.00 | 34.50 | 34.50 | 6.98% | 3,352,638 |
| Mar 18, 2026 | 33.25 | 34.00 | 31.39 | 32.25 | 32.25 | -3.73% | 2,204,206 |
| Mar 17, 2026 | 33.25 | 34.50 | 32.60 | 33.50 | 33.50 | - | 1,573,813 |
| Mar 16, 2026 | 34.25 | 36.00 | 33.00 | 33.50 | 33.50 | -2.05% | 3,298,290 |
| Mar 13, 2026 | 33.25 | 35.00 | 33.00 | 34.20 | 34.20 | 3.64% | 1,670,519 |
| Mar 12, 2026 | 31.75 | 35.00 | 31.50 | 33.00 | 33.00 | 1.54% | 3,680,156 |
| Mar 11, 2026 | 32.25 | 35.00 | 31.50 | 32.50 | 32.50 | 0.78% | 1,860,051 |
| Mar 10, 2026 | 33.50 | 34.00 | 31.00 | 32.25 | 32.25 | -4.59% | 1,931,234 |
| Mar 9, 2026 | 33.00 | 35.00 | 32.50 | 33.80 | 33.80 | 4.00% | 3,534,724 |
| Mar 6, 2026 | 29.75 | 33.50 | 29.00 | 32.50 | 32.50 | 9.06% | 3,731,593 |
| Mar 5, 2026 | 31.50 | 32.00 | 29.00 | 29.80 | 29.80 | -4.64% | 2,496,748 |
| Mar 4, 2026 | 28.00 | 32.00 | 27.50 | 31.25 | 31.25 | 11.01% | 4,658,293 |
| 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% | 1,896,180 |
| Feb 25, 2026 | 27.25 | 29.00 | 27.00 | 28.50 | 28.50 | 4.59% | 3,235,797 |
| 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% | 6,503,329 |
| Feb 20, 2026 | 29.50 | 30.00 | 27.50 | 28.50 | 28.50 | -3.39% | 1,910,600 |
| Feb 19, 2026 | 30.00 | 30.50 | 28.80 | 29.50 | 29.50 | -1.67% | 1,253,358 |
| 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 | 25.38 | 26.00 | 24.00 | 25.25 | 25.25 | -0.20% | 1,648,927 |
| Feb 10, 2026 | 26.00 | 26.50 | 25.00 | 25.30 | 25.30 | -2.69% | 961,246 |
| Feb 9, 2026 | 25.75 | 26.50 | 25.40 | 26.00 | 26.00 | 1.96% | 757,796 |
| 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 | 26.00 | 27.50 | 25.70 | 26.25 | 26.25 | 0.96% | 1,449,504 |
| 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 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 576,762 |
| Jan 15, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 1,579,688 |
| 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 | 27.75 | 28.00 | 26.65 | 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% | 1,140,286 |
| Jan 6, 2026 | 29.25 | 29.50 | 28.50 | 29.00 | 29.00 | -0.85% | 1,514,448 |
| Jan 5, 2026 | 29.00 | 29.50 | 28.15 | 29.25 | 29.25 | 0.86% | 1,648,370 |
| Jan 2, 2026 | 28.75 | 29.50 | 28.00 | 29.00 | 29.00 | 0.87% | 695,000 |
| Dec 31, 2025 | 29.00 | 29.50 | 28.00 | 28.75 | 28.75 | -0.86% | 315,235 |
| 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 | 26.50 | 28.00 | 26.00 | 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 |