Helios Underwriting plc (AIM:HUW)
London
· Delayed Price · Currency is GBP · Price in GBX 209.00
-1.00 (-0.48%)
At close: Mar 6, 2026
Helios Underwriting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 210.00 | 212.00 | 208.00 | 209.00 | 209.00 | -0.48% | 5,302 |
| Mar 5, 2026 | 213.00 | 216.00 | 208.00 | 210.00 | 210.00 | -1.41% | 19,430 |
| Mar 4, 2026 | 216.00 | 218.00 | 209.00 | 213.00 | 213.00 | -1.39% | 6,377 |
| Mar 3, 2026 | 217.00 | 220.00 | 208.00 | 216.00 | 216.00 | -0.46% | 148,751 |
| Mar 2, 2026 | 216.20 | 220.00 | 214.00 | 217.00 | 217.00 | - | 3,097 |
| Feb 27, 2026 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | - | 2,983 |
| Feb 26, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Feb 25, 2026 | 218.00 | 220.00 | 216.00 | 217.00 | 217.00 | -0.46% | 10,711 |
| Feb 24, 2026 | 217.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.46% | 20,040 |
| Feb 23, 2026 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | - | 5,625 |
| Feb 20, 2026 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | -0.46% | 34,806 |
| Feb 19, 2026 | 217.00 | 220.00 | 214.00 | 218.00 | 218.00 | 0.46% | 43,606 |
| Feb 18, 2026 | 216.00 | 220.00 | 212.00 | 217.00 | 217.00 | 0.46% | 12,474 |
| Feb 17, 2026 | 216.00 | 220.00 | 212.00 | 216.00 | 216.00 | - | 20,871 |
| Feb 16, 2026 | 214.00 | 220.00 | 210.80 | 216.00 | 216.00 | 0.93% | 15,494 |
| Feb 13, 2026 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 12,869 |
| Feb 12, 2026 | 214.00 | 218.00 | 211.51 | 214.00 | 214.00 | -0.93% | 6,978 |
| Feb 11, 2026 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | - | 16,285 |
| Feb 10, 2026 | 217.75 | 217.75 | 217.75 | 216.00 | 216.00 | - | 1,372 |
| Feb 9, 2026 | 210.00 | 218.00 | 208.00 | 216.00 | 216.00 | 2.86% | 20,326 |
| Feb 6, 2026 | 211.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 4,489 |
| Feb 5, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 24,097 |
| Feb 4, 2026 | 206.00 | 214.00 | 200.00 | 210.00 | 210.00 | 1.94% | 39,600 |
| Feb 3, 2026 | 205.00 | 210.00 | 202.00 | 206.00 | 206.00 | 0.49% | 70,989 |
| Feb 2, 2026 | 208.00 | 210.00 | 204.00 | 205.00 | 205.00 | -1.44% | 106,500 |
| Jan 30, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 14,258 |
| Jan 29, 2026 | 214.00 | 218.00 | 207.00 | 208.00 | 208.00 | -2.80% | 43,392 |
| Jan 28, 2026 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 19,617 |
| Jan 27, 2026 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 118,098 |
| Jan 26, 2026 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 33,522 |
| Jan 23, 2026 | 210.00 | 218.00 | 208.00 | 214.00 | 214.00 | 1.90% | 20,982 |
| Jan 22, 2026 | 208.00 | 214.00 | 206.00 | 210.00 | 210.00 | 0.96% | 19,193 |
| Jan 21, 2026 | 208.40 | 208.00 | 208.00 | 208.00 | 208.00 | 1.46% | 40,992 |
| Jan 20, 2026 | 204.00 | 208.00 | 202.00 | 205.00 | 205.00 | - | 19,201 |
| Jan 19, 2026 | 205.00 | 208.00 | 202.00 | 205.00 | 205.00 | - | 15,502 |
| Jan 16, 2026 | 205.00 | 206.30 | 205.00 | 205.00 | 205.00 | - | 7,865 |
| Jan 15, 2026 | 205.00 | 208.00 | 202.00 | 205.00 | 205.00 | - | 47,052 |
| Jan 14, 2026 | 206.00 | 210.00 | 202.00 | 205.00 | 205.00 | -0.49% | 20,349 |
| Jan 13, 2026 | 206.00 | 207.75 | 202.00 | 206.00 | 206.00 | - | 12,424 |
| Jan 12, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 7,301 |
| Jan 9, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 72,088 |
| Jan 8, 2026 | 206.00 | 209.50 | 209.50 | 206.00 | 206.00 | - | 1,550 |
| Jan 7, 2026 | 206.00 | 216.00 | 202.00 | 206.00 | 206.00 | - | 28,035 |
| Jan 6, 2026 | 206.00 | 209.00 | 202.73 | 206.00 | 206.00 | - | 15,400 |
| Jan 5, 2026 | 206.00 | 207.00 | 202.00 | 206.00 | 206.00 | - | 66,402 |
| Jan 2, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 5,623 |
| Dec 31, 2025 | 212.50 | 212.50 | 206.00 | 206.00 | 206.00 | -0.96% | 6,014 |
| Dec 30, 2025 | 206.00 | 214.00 | 202.00 | 208.00 | 208.00 | 0.97% | 20,323 |
| Dec 29, 2025 | 209.00 | 214.00 | 202.00 | 206.00 | 206.00 | -1.44% | 26,448 |
| Dec 24, 2025 | 207.00 | 211.89 | 209.89 | 209.00 | 209.00 | 0.97% | 2,477 |
| Dec 23, 2025 | 209.00 | 209.89 | 206.66 | 207.00 | 207.00 | -0.96% | 6,327 |
| Dec 22, 2025 | 209.00 | 214.00 | 204.25 | 209.00 | 209.00 | - | 47,317 |
| Dec 19, 2025 | 210.00 | 211.88 | 210.25 | 209.00 | 209.00 | -0.48% | 25,513 |
| Dec 18, 2025 | 206.00 | 212.00 | 210.11 | 210.00 | 210.00 | 1.94% | 5,043 |
| Dec 17, 2025 | 206.00 | 212.00 | 211.76 | 206.00 | 206.00 | - | 3,313 |
| Dec 16, 2025 | 206.00 | 211.90 | 211.74 | 206.00 | 206.00 | - | 3,305 |
| Dec 15, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Dec 12, 2025 | 206.00 | 211.74 | 200.26 | 206.00 | 206.00 | - | 2,177 |
| Dec 11, 2025 | 206.00 | 200.26 | 200.26 | 206.00 | 206.00 | - | 1,000 |
| Dec 10, 2025 | 206.00 | 210.90 | 200.00 | 206.00 | 206.00 | - | 3,010 |
| Dec 9, 2025 | 206.00 | 209.50 | 206.13 | 206.00 | 206.00 | - | 11,292 |
| Dec 8, 2025 | 206.00 | 210.50 | 204.00 | 206.00 | 206.00 | - | 10,391 |
| Dec 5, 2025 | 207.00 | 210.90 | 205.00 | 206.00 | 206.00 | -0.48% | 11,132 |
| Dec 4, 2025 | 207.00 | 214.00 | 210.90 | 207.00 | 207.00 | - | 62 |
| Dec 3, 2025 | 207.00 | 209.40 | 203.13 | 207.00 | 207.00 | - | 14,048 |
| Dec 2, 2025 | 207.00 | 211.60 | 200.00 | 207.00 | 207.00 | - | 68,686 |
| Dec 1, 2025 | 207.00 | 214.00 | 205.00 | 207.00 | 207.00 | - | 13,282 |
| Nov 28, 2025 | 207.00 | 212.50 | 204.27 | 207.00 | 207.00 | - | 5,833 |
| Nov 27, 2025 | 207.00 | 214.00 | 204.11 | 207.00 | 207.00 | -0.48% | 9,975 |
| Nov 26, 2025 | 211.00 | 214.00 | 205.74 | 208.00 | 208.00 | -1.42% | 13,892 |
| Nov 25, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | - |
| Nov 24, 2025 | 206.00 | 210.00 | 205.00 | 211.00 | 211.00 | 2.43% | 13,603 |
| Nov 21, 2025 | 209.00 | 210.00 | 202.00 | 206.00 | 206.00 | -1.44% | 17,766 |
| Nov 20, 2025 | 209.00 | 216.00 | 205.00 | 209.00 | 209.00 | - | 17,559 |
| Nov 19, 2025 | 206.00 | 206.50 | 201.12 | 209.00 | 209.00 | 3.47% | 16,702 |
| Nov 18, 2025 | 206.00 | 212.00 | 200.60 | 202.00 | 202.00 | -0.98% | 13,729 |
| Nov 17, 2025 | 215.00 | 220.00 | 204.00 | 204.00 | 204.00 | -5.12% | 475,435 |
| Nov 14, 2025 | 215.00 | 215.00 | 208.00 | 215.00 | 215.00 | - | 27,980 |
| Nov 13, 2025 | 215.00 | 216.34 | 210.00 | 215.00 | 215.00 | 2.38% | 23,536 |
| Nov 12, 2025 | 215.00 | 218.31 | 210.00 | 210.00 | 210.00 | -2.33% | 209,977 |
| Nov 11, 2025 | 215.00 | 219.00 | 212.50 | 215.00 | 215.00 | - | 9,316 |
| Nov 10, 2025 | 213.00 | 218.40 | 210.00 | 215.00 | 215.00 | 2.38% | 14,678 |
| Nov 7, 2025 | 215.00 | 217.00 | 210.00 | 210.00 | 210.00 | -3.67% | 27,288 |
| Nov 6, 2025 | 221.00 | 224.00 | 211.64 | 218.00 | 218.00 | -1.36% | 69,501 |
| Nov 5, 2025 | 221.00 | 224.00 | 216.00 | 221.00 | 221.00 | - | 260,618 |
| Nov 4, 2025 | 222.00 | 224.00 | 218.10 | 221.00 | 221.00 | -0.45% | 1,047,696 |
| Nov 3, 2025 | 219.00 | 223.40 | 219.96 | 222.00 | 222.00 | 1.37% | 11,793 |
| Oct 31, 2025 | 218.00 | 220.00 | 217.04 | 219.00 | 219.00 | 0.46% | 8,857 |
| Oct 30, 2025 | 218.00 | 219.30 | 219.30 | 218.00 | 218.00 | - | 2,000 |
| Oct 29, 2025 | 218.00 | 219.50 | 217.88 | 218.00 | 218.00 | -0.91% | 15,022 |
| Oct 28, 2025 | 220.00 | 220.00 | 216.09 | 220.00 | 220.00 | - | 7,730 |
| Oct 27, 2025 | 220.00 | 219.00 | 216.95 | 220.00 | 220.00 | - | 5,938 |
| Oct 24, 2025 | 220.00 | 219.87 | 218.00 | 220.00 | 220.00 | - | 6,291 |
| Oct 23, 2025 | 220.00 | 218.00 | 216.00 | 220.00 | 220.00 | - | 46 |
| Oct 22, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 9,348 |
| Oct 21, 2025 | 220.00 | 224.00 | 216.88 | 220.00 | 220.00 | - | 11,970 |
| Oct 20, 2025 | 220.00 | 224.00 | 219.08 | 220.00 | 220.00 | - | 12,727 |
| Oct 17, 2025 | 220.00 | 224.00 | 216.80 | 220.00 | 220.00 | - | 16,435 |
| Oct 16, 2025 | 221.00 | 220.45 | 218.60 | 220.00 | 220.00 | -0.45% | 12,626 |
| Oct 15, 2025 | 220.00 | 221.25 | 216.83 | 221.00 | 221.00 | 0.45% | 27,032 |