Helios Towers plc (LON:HTWS)
London
· Delayed Price · Currency is GBP · Price in GBX 191.40
-3.60 (-1.85%)
At close: Mar 6, 2026
Helios Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 195.40 | 196.20 | 190.80 | 191.40 | 191.40 | -1.85% | 1,138,821 |
| Mar 5, 2026 | 195.00 | 198.40 | 192.20 | 195.00 | 195.00 | 0.62% | 1,260,012 |
| Mar 4, 2026 | 194.00 | 196.80 | 192.80 | 193.80 | 193.80 | -0.21% | 1,895,490 |
| Mar 3, 2026 | 199.60 | 199.60 | 192.60 | 194.20 | 194.20 | -3.38% | 1,337,926 |
| Mar 2, 2026 | 200.00 | 202.00 | 195.40 | 201.00 | 201.00 | 0.25% | 1,463,772 |
| Feb 27, 2026 | 202.50 | 204.00 | 199.62 | 200.50 | 200.50 | -0.50% | 2,027,145 |
| Feb 26, 2026 | 201.00 | 201.50 | 197.80 | 201.50 | 201.50 | 1.05% | 934,281 |
| Feb 25, 2026 | 199.40 | 202.00 | 198.20 | 199.40 | 199.40 | -0.20% | 772,501 |
| Feb 24, 2026 | 199.00 | 200.50 | 198.00 | 199.80 | 199.80 | 0.30% | 1,395,648 |
| Feb 23, 2026 | 198.00 | 199.60 | 196.80 | 199.20 | 199.20 | 0.40% | 685,557 |
| Feb 20, 2026 | 201.00 | 201.00 | 197.20 | 198.40 | 198.40 | -0.30% | 1,277,087 |
| Feb 19, 2026 | 198.40 | 201.00 | 195.20 | 199.00 | 199.00 | 0.20% | 1,343,035 |
| Feb 18, 2026 | 201.00 | 203.00 | 198.20 | 198.60 | 198.60 | -0.95% | 2,199,457 |
| Feb 17, 2026 | 197.20 | 200.50 | 194.60 | 200.50 | 200.50 | 2.09% | 1,343,105 |
| Feb 16, 2026 | 191.80 | 197.40 | 191.60 | 196.40 | 196.40 | 2.61% | 1,993,226 |
| Feb 13, 2026 | 189.00 | 191.40 | 186.60 | 191.40 | 191.40 | 1.81% | 1,347,286 |
| Feb 12, 2026 | 188.00 | 190.60 | 186.40 | 188.00 | 188.00 | 0.43% | 1,410,995 |
| Feb 11, 2026 | 184.20 | 187.20 | 181.00 | 187.20 | 187.20 | 2.41% | 1,198,811 |
| Feb 10, 2026 | 183.40 | 186.67 | 181.20 | 182.80 | 182.80 | 0.22% | 1,903,263 |
| Feb 9, 2026 | 182.20 | 183.40 | 179.80 | 182.40 | 182.40 | 0.11% | 1,210,517 |
| Feb 6, 2026 | 180.80 | 183.00 | 179.40 | 182.20 | 182.20 | 0.44% | 1,052,666 |
| Feb 5, 2026 | 181.40 | 182.00 | 177.80 | 181.40 | 181.40 | 0.33% | 1,287,611 |
| Feb 4, 2026 | 178.00 | 183.20 | 176.60 | 180.80 | 180.80 | 2.26% | 1,852,862 |
| Feb 3, 2026 | 181.40 | 182.60 | 175.20 | 176.80 | 176.80 | -1.12% | 1,397,884 |
| Feb 2, 2026 | 174.00 | 178.80 | 172.20 | 178.80 | 178.80 | 3.35% | 1,830,667 |
| Jan 30, 2026 | 170.80 | 176.20 | 169.80 | 173.00 | 173.00 | 2.00% | 3,242,949 |
| Jan 29, 2026 | 171.20 | 172.40 | 169.00 | 169.60 | 169.60 | -0.70% | 1,172,071 |
| Jan 28, 2026 | 170.80 | 171.83 | 169.00 | 170.80 | 170.80 | 0.23% | 1,154,623 |
| Jan 27, 2026 | 168.20 | 170.80 | 167.00 | 170.40 | 170.40 | 1.31% | 2,030,279 |
| Jan 26, 2026 | 168.40 | 168.60 | 165.00 | 168.20 | 168.20 | 0.24% | 1,171,294 |
| Jan 23, 2026 | 167.20 | 168.20 | 166.20 | 167.80 | 167.80 | 0.48% | 683,247 |
| Jan 22, 2026 | 162.00 | 167.80 | 162.00 | 167.00 | 167.00 | 3.60% | 1,384,461 |
| Jan 21, 2026 | 162.40 | 162.60 | 160.20 | 161.20 | 161.20 | -0.49% | 2,166,810 |
| Jan 20, 2026 | 165.00 | 165.40 | 161.80 | 162.00 | 162.00 | -1.94% | 941,459 |
| Jan 19, 2026 | 163.00 | 165.20 | 162.60 | 165.20 | 165.20 | 1.23% | 794,117 |
| Jan 16, 2026 | 165.00 | 165.80 | 163.20 | 163.20 | 163.20 | -0.97% | 729,771 |
| Jan 15, 2026 | 166.20 | 166.90 | 164.40 | 164.80 | 164.80 | -0.72% | 1,019,547 |
| Jan 14, 2026 | 164.00 | 166.00 | 163.80 | 166.00 | 166.00 | 0.73% | 873,993 |
| Jan 13, 2026 | 166.00 | 166.80 | 163.40 | 164.80 | 164.80 | -0.60% | 706,976 |
| Jan 12, 2026 | 164.00 | 166.60 | 164.00 | 165.80 | 165.80 | -0.24% | 5,817,084 |
| Jan 9, 2026 | 168.00 | 168.00 | 165.80 | 166.20 | 166.20 | -0.95% | 730,668 |
| Jan 8, 2026 | 166.00 | 169.40 | 165.60 | 167.80 | 167.80 | 1.08% | 2,176,356 |
| Jan 7, 2026 | 164.00 | 166.00 | 161.80 | 166.00 | 166.00 | 1.34% | 1,109,920 |
| Jan 6, 2026 | 163.60 | 165.00 | 162.60 | 163.80 | 163.80 | 0.74% | 3,106,993 |
| Jan 5, 2026 | 165.00 | 165.00 | 162.40 | 162.60 | 162.60 | -0.97% | 7,220,961 |
| Jan 2, 2026 | 164.00 | 166.00 | 163.80 | 164.20 | 164.20 | -0.24% | 656,946 |
| Dec 31, 2025 | 166.40 | 166.60 | 164.60 | 164.60 | 164.60 | -1.08% | 600,237 |
| Dec 30, 2025 | 164.40 | 167.20 | 164.20 | 166.40 | 166.40 | 0.73% | 795,862 |
| Dec 29, 2025 | 163.80 | 165.21 | 162.60 | 165.20 | 165.20 | 0.85% | 805,990 |
| Dec 24, 2025 | 163.80 | 165.00 | 162.40 | 163.80 | 163.80 | 0.86% | 393,027 |
| Dec 23, 2025 | 161.00 | 163.80 | 159.60 | 162.40 | 162.40 | 0.87% | 905,149 |
| Dec 22, 2025 | 160.00 | 161.40 | 159.02 | 161.00 | 161.00 | 1.00% | 1,117,661 |
| Dec 19, 2025 | 154.80 | 161.40 | 154.80 | 159.40 | 159.40 | - | 6,695,435 |
| Dec 18, 2025 | 159.40 | 159.40 | 156.20 | 159.40 | 159.40 | 0.38% | 1,135,570 |
| Dec 17, 2025 | 158.00 | 159.80 | 157.80 | 158.80 | 158.80 | 0.76% | 1,137,936 |
| Dec 16, 2025 | 159.20 | 159.20 | 157.00 | 157.60 | 157.60 | -0.38% | 1,302,624 |
| Dec 15, 2025 | 160.00 | 160.00 | 153.00 | 158.20 | 158.20 | -0.50% | 1,237,470 |
| Dec 12, 2025 | 163.60 | 163.80 | 159.00 | 159.00 | 159.00 | -2.21% | 1,015,060 |
| Dec 11, 2025 | 163.40 | 163.60 | 160.60 | 162.60 | 162.60 | 0.25% | 798,284 |
| Dec 10, 2025 | 164.40 | 164.40 | 160.60 | 162.20 | 162.20 | -1.82% | 1,380,860 |
| Dec 9, 2025 | 161.00 | 167.20 | 159.20 | 165.20 | 165.20 | 4.03% | 4,069,210 |
| Dec 8, 2025 | 162.80 | 162.80 | 158.60 | 158.80 | 158.80 | -0.38% | 797,370 |
| Dec 5, 2025 | 159.00 | 161.20 | 159.00 | 159.40 | 159.40 | -0.37% | 1,810,619 |
| Dec 4, 2025 | 160.00 | 160.60 | 158.80 | 160.00 | 160.00 | - | 1,384,034 |
| Dec 3, 2025 | 158.80 | 160.20 | 158.60 | 160.00 | 160.00 | 0.50% | 2,918,517 |
| Dec 2, 2025 | 162.80 | 162.80 | 158.00 | 159.20 | 159.20 | 0.13% | 1,092,799 |
| Dec 1, 2025 | 156.00 | 159.60 | 156.00 | 159.00 | 159.00 | -0.38% | 1,326,124 |
| Nov 28, 2025 | 162.80 | 162.80 | 159.00 | 159.60 | 159.60 | -0.50% | 689,304 |
| Nov 27, 2025 | 159.00 | 161.00 | 158.60 | 160.40 | 160.40 | 0.88% | 976,325 |
| Nov 26, 2025 | 160.80 | 160.80 | 157.20 | 159.00 | 159.00 | 0.25% | 987,619 |
| Nov 25, 2025 | 158.00 | 159.20 | 155.80 | 158.60 | 158.60 | 1.67% | 9,232,016 |
| Nov 24, 2025 | 154.80 | 156.60 | 153.60 | 156.00 | 156.00 | 2.23% | 2,422,135 |
| Nov 21, 2025 | 151.00 | 153.60 | 150.00 | 152.60 | 152.60 | 0.53% | 6,915,901 |
| Nov 20, 2025 | 153.20 | 154.40 | 151.80 | 151.80 | 151.80 | -0.26% | 1,272,831 |
| Nov 19, 2025 | 158.00 | 158.00 | 152.20 | 152.20 | 152.20 | -1.81% | 1,757,098 |
| Nov 18, 2025 | 156.00 | 156.40 | 154.20 | 155.00 | 155.00 | -1.27% | 1,730,908 |
| Nov 17, 2025 | 156.60 | 159.20 | 155.20 | 157.00 | 157.00 | 1.29% | 1,777,910 |
| Nov 14, 2025 | 156.00 | 158.60 | 154.20 | 155.00 | 155.00 | -1.15% | 2,485,727 |
| Nov 13, 2025 | 161.00 | 161.20 | 156.80 | 156.80 | 156.80 | -1.26% | 1,307,882 |
| Nov 12, 2025 | 160.80 | 162.00 | 157.80 | 158.80 | 158.80 | -1.00% | 1,722,094 |
| Nov 11, 2025 | 158.00 | 165.00 | 154.00 | 160.40 | 160.40 | -0.99% | 6,836,645 |
| Nov 10, 2025 | 166.20 | 167.20 | 161.80 | 162.00 | 162.00 | -3.11% | 6,271,141 |
| Nov 7, 2025 | 172.20 | 172.20 | 166.20 | 167.20 | 167.20 | -2.68% | 1,932,766 |
| Nov 6, 2025 | 168.80 | 183.44 | 164.00 | 171.80 | 171.80 | 10.84% | 8,211,820 |
| Nov 5, 2025 | 152.00 | 155.00 | 150.60 | 155.00 | 155.00 | 2.24% | 1,675,937 |
| Nov 4, 2025 | 150.00 | 151.60 | 148.20 | 151.60 | 151.60 | 0.26% | 8,499,968 |
| Nov 3, 2025 | 150.40 | 151.20 | 147.80 | 151.20 | 151.20 | 1.07% | 2,252,714 |
| Oct 31, 2025 | 151.20 | 151.20 | 148.40 | 149.60 | 149.60 | -0.80% | 1,505,985 |
| Oct 30, 2025 | 148.00 | 151.00 | 146.80 | 150.80 | 150.80 | 1.48% | 765,339 |
| Oct 29, 2025 | 150.00 | 150.40 | 148.00 | 148.60 | 148.60 | -0.54% | 995,147 |
| Oct 28, 2025 | 147.60 | 149.60 | 146.80 | 149.40 | 149.40 | 1.63% | 1,077,283 |
| Oct 27, 2025 | 140.40 | 147.60 | 140.40 | 147.00 | 147.00 | 0.41% | 577,815 |
| Oct 24, 2025 | 146.40 | 147.60 | 145.00 | 146.40 | 146.40 | -0.27% | 796,197 |
| Oct 23, 2025 | 145.20 | 147.00 | 145.20 | 146.80 | 146.80 | 0.55% | 1,475,690 |
| Oct 22, 2025 | 144.00 | 147.40 | 143.80 | 146.00 | 146.00 | 1.96% | 3,011,999 |
| Oct 21, 2025 | 144.60 | 145.60 | 143.20 | 143.20 | 143.20 | -0.83% | 1,543,563 |
| Oct 20, 2025 | 142.80 | 145.00 | 142.00 | 144.40 | 144.40 | 1.12% | 959,874 |
| Oct 17, 2025 | 142.00 | 143.20 | 140.00 | 142.80 | 142.80 | -0.56% | 1,307,874 |
| Oct 16, 2025 | 145.40 | 145.60 | 142.80 | 143.60 | 143.60 | -0.14% | 837,259 |
| Oct 15, 2025 | 146.20 | 146.20 | 143.00 | 143.80 | 143.80 | -0.42% | 1,301,090 |