Helios Towers plc (LON:HTWS)
London
· Delayed Price · Currency is GBP · Price in GBX 193.00
-0.90 (-0.46%)
Apr 28, 2026, 4:35 PM GMT
Helios Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 199.60 | 199.60 | 192.00 | 193.00 | 193.00 | -0.46% | 1,325,204 |
| Apr 27, 2026 | 196.00 | 196.40 | 192.80 | 193.90 | 193.90 | -0.82% | 983,773 |
| Apr 24, 2026 | 201.20 | 202.00 | 195.50 | 195.50 | 195.50 | -3.22% | 704,358 |
| Apr 23, 2026 | 197.80 | 202.00 | 196.30 | 202.00 | 202.00 | 1.92% | 660,477 |
| Apr 22, 2026 | 200.60 | 202.00 | 197.70 | 198.20 | 198.20 | -1.10% | 1,272,840 |
| Apr 21, 2026 | 203.20 | 203.40 | 199.50 | 200.40 | 200.40 | 0.10% | 456,423 |
| Apr 20, 2026 | 202.80 | 202.80 | 198.90 | 200.20 | 200.20 | 0.40% | 630,120 |
| Apr 17, 2026 | 201.20 | 201.20 | 194.10 | 199.40 | 199.40 | 0.66% | 1,858,528 |
| Apr 16, 2026 | 199.30 | 200.80 | 194.70 | 198.10 | 198.10 | -0.45% | 1,042,194 |
| Apr 15, 2026 | 201.00 | 202.79 | 198.80 | 199.00 | 199.00 | -0.70% | 691,077 |
| Apr 14, 2026 | 202.00 | 202.00 | 195.70 | 200.40 | 200.40 | 0.60% | 2,050,633 |
| Apr 13, 2026 | 196.50 | 200.60 | 195.90 | 199.20 | 199.20 | 0.66% | 1,054,219 |
| Apr 10, 2026 | 200.00 | 204.00 | 195.40 | 197.90 | 197.90 | -0.05% | 1,926,693 |
| Apr 9, 2026 | 200.00 | 202.00 | 194.80 | 198.00 | 198.00 | -0.90% | 1,471,618 |
| Apr 8, 2026 | 193.10 | 203.20 | 193.10 | 199.80 | 199.80 | 3.52% | 10,033,950 |
| Apr 7, 2026 | 191.70 | 195.80 | 188.80 | 193.00 | 193.00 | 2.22% | 2,059,082 |
| Apr 2, 2026 | 183.80 | 189.20 | 183.00 | 188.80 | 188.80 | 1.40% | 1,474,256 |
| Apr 1, 2026 | 185.80 | 187.40 | 181.60 | 186.20 | 186.20 | 3.44% | 1,765,854 |
| Mar 31, 2026 | 172.20 | 181.00 | 172.20 | 180.00 | 180.00 | 3.69% | 2,208,034 |
| Mar 30, 2026 | 172.80 | 174.00 | 172.20 | 173.60 | 173.60 | 0.23% | 1,159,298 |
| Mar 27, 2026 | 173.20 | 174.00 | 170.80 | 173.20 | 173.20 | 0.23% | 1,466,292 |
| Mar 26, 2026 | 175.20 | 177.00 | 171.40 | 172.80 | 172.80 | -2.92% | 1,954,836 |
| Mar 25, 2026 | 178.00 | 178.00 | 174.80 | 178.00 | 178.00 | 1.71% | 1,431,295 |
| Mar 24, 2026 | 173.20 | 175.20 | 170.60 | 175.00 | 175.00 | 1.74% | 5,442,711 |
| Mar 23, 2026 | 177.20 | 181.00 | 171.20 | 172.00 | 172.00 | -3.91% | 3,743,257 |
| Mar 20, 2026 | 181.80 | 183.40 | 178.80 | 179.00 | 179.00 | -1.32% | 6,802,958 |
| Mar 19, 2026 | 183.20 | 184.20 | 178.80 | 181.40 | 181.40 | -2.05% | 1,167,391 |
| Mar 18, 2026 | 188.80 | 190.00 | 184.60 | 185.20 | 185.20 | -0.75% | 4,361,431 |
| Mar 17, 2026 | 183.20 | 188.40 | 181.80 | 186.60 | 186.60 | 1.86% | 1,854,276 |
| Mar 16, 2026 | 177.00 | 184.20 | 176.20 | 183.20 | 183.20 | 2.92% | 979,945 |
| Mar 13, 2026 | 177.60 | 179.20 | 171.20 | 178.00 | 178.00 | -0.45% | 2,840,778 |
| Mar 12, 2026 | 180.60 | 183.20 | 169.20 | 178.80 | 178.80 | -3.56% | 7,908,378 |
| Mar 11, 2026 | 185.40 | 186.00 | 182.20 | 185.40 | 185.40 | 0.11% | 1,457,060 |
| Mar 10, 2026 | 186.80 | 188.15 | 185.20 | 185.20 | 185.20 | 0.76% | 2,170,381 |
| Mar 9, 2026 | 189.20 | 189.20 | 182.60 | 183.80 | 183.80 | -3.97% | 2,058,272 |
| 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 | 192.00 | 195.00 | 195.00 | 0.62% | 1,260,009 |
| 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 | 201.00 | 198.00 | 199.80 | 199.80 | 0.30% | 1,395,645 |
| Feb 23, 2026 | 198.00 | 200.00 | 195.00 | 199.20 | 199.20 | 0.40% | 5,367,560 |
| Feb 20, 2026 | 201.00 | 201.00 | 197.20 | 198.40 | 198.40 | -0.30% | 1,285,166 |
| Feb 19, 2026 | 198.40 | 201.00 | 195.20 | 199.00 | 199.00 | 0.20% | 1,493,035 |
| 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% | 1,343,101 |
| 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% | 1,347,284 |
| 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% | 1,198,807 |
| 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% | 1,224,313 |
| 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% | 1,779,893 |
| Feb 2, 2026 | 174.00 | 178.80 | 172.00 | 178.80 | 178.80 | 3.35% | 8,952,563 |
| Jan 30, 2026 | 170.80 | 176.20 | 169.60 | 173.00 | 173.00 | 2.00% | 3,242,946 |
| 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 | 168.00 | 162.00 | 167.00 | 167.00 | 3.60% | 1,384,458 |
| 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 | 166.60 | 163.20 | 163.20 | 163.20 | -0.97% | 729,766 |
| 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 | 167.00 | 164.00 | 165.80 | 165.80 | -0.24% | 5,817,076 |
| 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 | 167.00 | 164.60 | 164.60 | 164.60 | -1.08% | 600,236 |
| 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 | 156.60 | 158.80 | 158.80 | 0.76% | 1,137,933 |
| 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 | 165.20 | 160.60 | 162.20 | 162.20 | -1.82% | 1,380,851 |
| Dec 9, 2025 | 161.00 | 167.20 | 159.20 | 165.20 | 165.20 | 4.03% | 4,069,208 |
| 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 |