Helios Underwriting plc (AIM:HUW)
London
· Delayed Price · Currency is GBP · Price in GBX 210.00
+3.00 (1.45%)
Dec 5, 2025, 4:02 PM GMT+1
Helios Underwriting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 205.00 | 210.90 | 205.00 | 210.00 | - | 1.45% | 13,675 |
| 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 |
| Oct 14, 2025 | 220.00 | 221.90 | 216.00 | 220.00 | 220.00 | - | 23,579 |
| Oct 13, 2025 | 220.00 | 223.82 | 216.25 | 220.00 | 220.00 | -1.35% | 9,201 |
| Oct 10, 2025 | 223.00 | 223.00 | 218.00 | 223.00 | 223.00 | - | 51,636 |
| Oct 9, 2025 | 223.00 | 223.00 | 218.00 | 223.00 | 223.00 | - | 7,334 |
| Oct 8, 2025 | 220.00 | 223.49 | 216.18 | 223.00 | 223.00 | 1.36% | 67,374 |
| Oct 7, 2025 | 224.00 | 223.44 | 218.00 | 220.00 | 220.00 | -1.79% | 91,486 |
| Oct 6, 2025 | 218.00 | 223.50 | 216.30 | 224.00 | 224.00 | 2.75% | 60,387 |
| Oct 3, 2025 | 214.00 | 218.49 | 212.40 | 218.00 | 218.00 | 1.87% | 35,859 |
| Oct 2, 2025 | 218.00 | 218.80 | 212.00 | 214.00 | 214.00 | -1.83% | 176,534 |
| Oct 1, 2025 | 226.00 | 227.82 | 216.60 | 218.00 | 218.00 | -3.54% | 70,110 |
| Sep 30, 2025 | 224.00 | 227.91 | 221.50 | 226.00 | 226.00 | 0.89% | 63,474 |
| Sep 29, 2025 | 216.00 | 228.00 | 216.17 | 224.00 | 224.00 | 9.27% | 139,369 |