Helios Towers plc (LON:HTWS)
London
· Delayed Price · Currency is GBP · Price in GBX 159.40
-0.60 (-0.37%)
At close: Dec 5, 2025
Helios Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 144.80 | 145.60 | 143.00 | 144.40 | 144.40 | -0.55% | 4,306,642 |
| Oct 13, 2025 | 147.00 | 149.20 | 145.00 | 145.20 | 145.20 | -1.63% | 7,735,886 |
| Oct 10, 2025 | 149.00 | 149.80 | 147.60 | 147.60 | 147.60 | -0.54% | 806,990 |
| Oct 9, 2025 | 150.00 | 150.00 | 144.00 | 148.40 | 148.40 | 2.20% | 913,606 |
| Oct 8, 2025 | 145.40 | 146.80 | 143.40 | 145.20 | 145.20 | 0.28% | 2,256,571 |
| Oct 7, 2025 | 146.40 | 147.40 | 144.00 | 144.80 | 144.80 | -1.36% | 1,214,182 |
| Oct 6, 2025 | 147.60 | 147.80 | 145.80 | 146.80 | 146.80 | -0.68% | 1,977,392 |
| Oct 3, 2025 | 148.40 | 149.00 | 147.40 | 147.80 | 147.80 | 0.27% | 1,194,007 |
| Oct 2, 2025 | 148.20 | 148.80 | 145.47 | 147.40 | 147.40 | -0.27% | 5,164,138 |
| Oct 1, 2025 | 150.40 | 153.80 | 146.60 | 147.80 | 147.80 | -0.81% | 16,952,910 |
| Sep 30, 2025 | 145.20 | 149.01 | 144.80 | 149.00 | 149.00 | 2.76% | 2,283,286 |
| Sep 29, 2025 | 147.60 | 147.60 | 142.40 | 145.00 | 145.00 | 0.28% | 1,370,763 |
| Sep 26, 2025 | 142.60 | 145.00 | 142.20 | 144.60 | 144.60 | 0.70% | 783,328 |
| Sep 25, 2025 | 147.20 | 147.20 | 143.00 | 143.60 | 143.60 | -1.51% | 817,641 |
| Sep 24, 2025 | 142.20 | 146.80 | 142.20 | 145.80 | 145.80 | 0.83% | 1,419,120 |
| Sep 23, 2025 | 145.40 | 152.40 | 144.20 | 144.60 | 144.60 | 1.54% | 3,792,606 |
| Sep 22, 2025 | 138.60 | 142.40 | 137.40 | 142.40 | 142.40 | 2.45% | 1,538,008 |
| Sep 19, 2025 | 139.20 | 139.40 | 137.00 | 139.00 | 139.00 | 0.43% | 11,548,960 |
| Sep 18, 2025 | 138.20 | 141.60 | 137.20 | 138.40 | 138.40 | -1.70% | 2,142,519 |
| Sep 17, 2025 | 142.60 | 142.60 | 138.80 | 140.80 | 140.80 | -1.12% | 1,618,933 |
| Sep 16, 2025 | 145.00 | 145.60 | 141.60 | 142.40 | 142.40 | -1.25% | 5,583,022 |
| Sep 15, 2025 | 144.00 | 145.20 | 142.00 | 144.20 | 144.20 | 0.84% | 2,921,852 |
| Sep 12, 2025 | 142.00 | 143.60 | 141.20 | 143.00 | 143.00 | 0.28% | 1,556,568 |
| Sep 11, 2025 | 137.80 | 143.00 | 137.20 | 142.60 | 142.60 | 4.09% | 3,976,878 |
| Sep 10, 2025 | 134.20 | 137.60 | 134.20 | 137.00 | 137.00 | 1.48% | 1,537,655 |
| Sep 9, 2025 | 129.20 | 135.00 | 129.20 | 135.00 | 135.00 | 1.96% | 2,624,528 |
| Sep 8, 2025 | 133.80 | 133.80 | 131.80 | 132.40 | 132.40 | -0.60% | 2,291,191 |
| Sep 5, 2025 | 132.40 | 134.00 | 132.20 | 133.20 | 133.20 | 0.45% | 1,056,761 |
| Sep 4, 2025 | 130.00 | 132.60 | 130.00 | 132.60 | 132.60 | 1.53% | 747,863 |
| Sep 3, 2025 | 128.60 | 130.80 | 127.60 | 130.60 | 130.60 | 2.19% | 1,072,985 |
| Sep 2, 2025 | 129.80 | 131.60 | 127.60 | 127.80 | 127.80 | -2.44% | 2,177,108 |
| Sep 1, 2025 | 131.20 | 131.60 | 128.60 | 131.00 | 131.00 | -0.15% | 2,605,770 |
| Aug 29, 2025 | 131.00 | 131.40 | 129.80 | 131.20 | 131.20 | 0.15% | 1,091,591 |
| Aug 28, 2025 | 130.60 | 133.60 | 130.20 | 131.00 | 131.00 | -1.06% | 1,064,181 |
| Aug 27, 2025 | 132.40 | 135.20 | 130.00 | 132.40 | 132.40 | -0.15% | 1,334,722 |
| Aug 26, 2025 | 135.40 | 135.40 | 132.20 | 132.60 | 132.60 | -2.36% | 4,337,683 |
| Aug 22, 2025 | 127.80 | 136.20 | 127.38 | 135.80 | 135.80 | 6.76% | 6,055,497 |
| Aug 21, 2025 | 123.80 | 128.00 | 123.40 | 127.20 | 127.20 | 2.75% | 4,386,951 |
| Aug 20, 2025 | 123.00 | 124.20 | 122.00 | 123.80 | 123.80 | - | 2,377,560 |
| Aug 19, 2025 | 124.80 | 125.20 | 123.80 | 123.80 | 123.80 | -0.48% | 1,076,930 |
| Aug 18, 2025 | 123.80 | 124.40 | 122.00 | 124.40 | 124.40 | 1.14% | 1,114,577 |
| Aug 15, 2025 | 123.00 | 125.40 | 122.40 | 123.00 | 123.00 | 0.16% | 1,716,571 |
| Aug 14, 2025 | 121.80 | 123.80 | 121.80 | 122.80 | 122.80 | 1.32% | 1,130,779 |
| Aug 13, 2025 | 122.00 | 122.00 | 120.00 | 121.20 | 121.20 | 0.33% | 492,258 |
| Aug 12, 2025 | 118.00 | 122.00 | 118.00 | 120.80 | 120.80 | -0.66% | 11,414,380 |
| Aug 11, 2025 | 121.80 | 122.00 | 120.20 | 121.60 | 121.60 | 0.16% | 388,299 |
| Aug 8, 2025 | 119.80 | 121.40 | 119.40 | 121.40 | 121.40 | 1.34% | 1,237,155 |
| Aug 7, 2025 | 119.80 | 122.00 | 119.20 | 119.80 | 119.80 | 0.84% | 1,252,343 |
| Aug 6, 2025 | 117.00 | 119.00 | 116.40 | 118.80 | 118.80 | 1.54% | 810,137 |
| Aug 5, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.17% | 1,861,582 |
| Aug 4, 2025 | 116.60 | 117.80 | 115.92 | 117.20 | 117.20 | 1.03% | 560,220 |
| Aug 1, 2025 | 118.80 | 119.20 | 114.20 | 116.00 | 116.00 | -2.52% | 1,702,030 |
| Jul 31, 2025 | 118.80 | 121.20 | 113.20 | 119.00 | 119.00 | 0.34% | 6,885,432 |
| Jul 30, 2025 | 118.00 | 119.80 | 117.20 | 118.60 | 118.60 | -0.34% | 4,454,030 |
| Jul 29, 2025 | 117.00 | 119.20 | 117.00 | 119.00 | 119.00 | -0.34% | 1,009,585 |
| Jul 28, 2025 | 119.00 | 121.00 | 119.00 | 119.40 | 119.40 | 0.34% | 3,036,636 |
| Jul 25, 2025 | 118.80 | 120.60 | 118.80 | 119.00 | 119.00 | -1.16% | 5,872,348 |
| Jul 24, 2025 | 118.00 | 122.40 | 118.00 | 120.40 | 120.40 | 1.69% | 1,060,979 |
| Jul 23, 2025 | 123.00 | 123.00 | 118.00 | 118.40 | 118.40 | - | 1,156,066 |
| Jul 22, 2025 | 119.60 | 120.40 | 118.40 | 118.40 | 118.40 | -1.33% | 781,911 |
| Jul 21, 2025 | 120.40 | 120.60 | 119.00 | 120.00 | 120.00 | - | 451,585 |
| Jul 18, 2025 | 116.40 | 122.00 | 116.40 | 120.00 | 120.00 | -0.83% | 626,507 |