Helios Underwriting plc (AIM:HUW)
London
· Delayed Price · Currency is GBP · Price in GBX 213.50
0.00 (0.00%)
Apr 28, 2026, 4:17 PM GMT
Helios Underwriting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 210.00 | 217.00 | 210.00 | 217.00 | - | 1.64% | 119 |
| Apr 27, 2026 | 213.50 | 216.65 | 210.00 | 213.50 | 213.50 | - | 12,239 |
| Apr 24, 2026 | 213.50 | 217.00 | 212.10 | 213.50 | 213.50 | - | 29,232 |
| Apr 23, 2026 | 212.50 | 217.00 | 210.00 | 213.50 | 213.50 | 0.47% | 6,926 |
| Apr 22, 2026 | 210.25 | 215.00 | 208.00 | 212.50 | 212.50 | 1.92% | 20,363 |
| Apr 21, 2026 | 203.50 | 212.00 | 202.00 | 208.50 | 208.50 | 2.46% | 14,709 |
| Apr 20, 2026 | 202.50 | 205.00 | 200.00 | 203.50 | 203.50 | 0.49% | 249,158 |
| Apr 17, 2026 | 202.50 | 205.00 | 200.00 | 202.50 | 202.50 | -1.22% | 4,178 |
| Apr 16, 2026 | 202.50 | 205.00 | 200.00 | 205.00 | 205.00 | 1.99% | 49,829 |
| Apr 15, 2026 | 197.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.50% | 695,605 |
| Apr 14, 2026 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1.01% | 107,233 |
| Apr 13, 2026 | 206.00 | 210.00 | 196.00 | 198.00 | 198.00 | -2.94% | 113,441 |
| Apr 10, 2026 | 206.00 | 210.00 | 196.80 | 204.00 | 204.00 | -0.97% | 416,685 |
| Apr 9, 2026 | 202.00 | 213.00 | 200.00 | 206.00 | 206.00 | 2.49% | 118,708 |
| Apr 8, 2026 | 206.00 | 206.00 | 197.25 | 201.00 | 201.00 | 0.50% | 10,882 |
| Apr 7, 2026 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | - | 23,517 |
| Apr 2, 2026 | 198.00 | 200.00 | 196.00 | 200.00 | 200.00 | 1.01% | 16,159 |
| Apr 1, 2026 | 200.00 | 200.00 | 196.18 | 198.00 | 198.00 | - | 11,318 |
| Mar 31, 2026 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | -1.00% | 49,411 |
| Mar 30, 2026 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | -0.99% | 16,921 |
| Mar 27, 2026 | 202.00 | 201.00 | 201.00 | 202.00 | 202.00 | -0.98% | 6,148 |
| Mar 26, 2026 | 203.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.49% | 5,233 |
| Mar 25, 2026 | 203.00 | 205.75 | 205.70 | 203.00 | 203.00 | 0.50% | 4,196 |
| Mar 24, 2026 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.00% | 27,182 |
| Mar 23, 2026 | 200.00 | 204.00 | 194.00 | 200.00 | 200.00 | - | 16,819 |
| Mar 20, 2026 | 200.00 | 198.50 | 196.00 | 200.00 | 200.00 | - | 8,720 |
| Mar 19, 2026 | 200.00 | 204.00 | 195.00 | 200.00 | 200.00 | - | 18,044 |
| Mar 18, 2026 | 197.00 | 204.00 | 196.00 | 200.00 | 200.00 | 1.52% | 17,993 |
| Mar 17, 2026 | 198.00 | 200.00 | 194.00 | 197.00 | 197.00 | -0.51% | 12,848 |
| Mar 16, 2026 | 200.00 | 202.00 | 194.00 | 198.00 | 198.00 | -1.00% | 67,604 |
| Mar 13, 2026 | 200.00 | 201.70 | 198.00 | 200.00 | 200.00 | - | 33,222 |
| Mar 12, 2026 | 201.00 | 202.00 | 198.00 | 200.00 | 200.00 | -0.50% | 14,891 |
| Mar 11, 2026 | 200.00 | 204.00 | 198.00 | 201.00 | 201.00 | 0.50% | 6,775 |
| Mar 10, 2026 | 206.00 | 206.00 | 194.00 | 200.00 | 200.00 | -2.91% | 48,281 |
| Mar 9, 2026 | 209.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.44% | 7,678 |
| 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 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | - | 3,099 |
| 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 | 216.00 | 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 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 4,492 |
| 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 | 206.00 | 210.00 | 203.00 | 208.00 | 208.00 | 1.46% | 181,826 |
| 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 | 208.00 | 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 |