Helios Towers plc - HTWS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	172.2	167.2	167.2	172.2	166.2	1.93M
November 06, 2025	168.8	171.8	171.8	183.44	164	8.21M
November 05, 2025	152	155	155	155	150.6	1.68M
November 04, 2025	150	151.6	151.6	151.6	148.2	8.5M
November 03, 2025	150.4	151.2	151.2	151.2	147.8	2.25M
October 31, 2025	151.2	149.6	149.6	151.2	148.4	1.51M
October 30, 2025	148	150.8	150.8	151	146.8	753,730
October 29, 2025	150	148.6	148.6	150.4	148	995,151
October 28, 2025	147.6	149.4	149.4	149.6	146.8	1.08M
October 27, 2025	140.4	147	147	147.6	140.4	577,815
October 24, 2025	146.4	146.4	146.4	147.6	145	796,198
October 23, 2025	145.2	146.8	146.8	147	145.2	1.48M
October 22, 2025	144	146	146	147.4	143.8	3.01M
October 21, 2025	144.6	143.2	143.2	145.6	143.2	1.54M
October 20, 2025	142.8	144.4	144.4	145	142	959,874
October 17, 2025	142	142.8	142.8	143.2	140	1.31M
October 16, 2025	145.4	143.6	143.6	145.6	142.8	837,262
October 15, 2025	146.2	143.8	143.8	146.2	143	1.3M
October 14, 2025	144.8	144.4	144.4	145.6	143	4.31M
October 13, 2025	147	145.2	145.2	149.2	145	7.74M
October 10, 2025	149	147.6	147.6	149.8	147.6	806,995
October 09, 2025	150	148.4	148.4	150	144	913,609
October 08, 2025	145.4	145.2	145.2	146.8	143.4	2.26M
October 07, 2025	146.4	144.8	144.8	147.4	144	1.21M
October 06, 2025	147.6	146.8	146.8	147.8	145.8	1.98M
October 03, 2025	148.4	147.8	147.8	149	147.4	1.19M
October 02, 2025	148.2	147.4	147.4	148.8	145.47	5.21M
October 01, 2025	150.4	147.8	147.8	153.8	146.6	16.95M
September 30, 2025	145.2	149	149	149	144.8	2.28M
September 29, 2025	147.6	145	145	147.6	142.4	1.37M
September 26, 2025	142.6	144.6	144.6	145	142.2	783,327
September 25, 2025	147.2	143.6	143.6	147.2	143	817,644
September 24, 2025	142.2	145.8	145.8	146.8	142.2	1.42M
September 23, 2025	145.4	144.6	144.6	152.4	144.2	3.86M
September 22, 2025	138.6	142.4	142.4	142.4	137.4	1.54M
September 19, 2025	139.2	139	139	139.4	137	11.55M
September 18, 2025	138.2	138.4	138.4	141.6	137.2	2.14M
September 17, 2025	142.6	140.8	140.8	142.6	138.8	1.62M
September 16, 2025	145	142.4	142.4	145.6	141.6	5.56M
September 15, 2025	144	144.2	144.2	145.2	142	2.92M
September 12, 2025	142	143	143	143.6	141.2	1.56M
September 11, 2025	137.8	142.6	142.6	143	137.2	3.46M
September 10, 2025	134.2	137	137	137.6	134.2	1.54M
September 09, 2025	129.2	135	135	135	129.2	2.62M
September 08, 2025	133.8	132.4	132.4	133.8	131.8	2.29M
September 05, 2025	132.4	133.2	133.2	134	132.2	722,056
September 04, 2025	130	132.6	132.6	132.6	130	747,864
September 03, 2025	128.6	130.6	130.6	130.8	127.6	1.07M
September 02, 2025	129.8	127.8	127.8	131.6	127.6	2.18M
September 01, 2025	131.2	131	131	131.6	128.6	2.61M
August 29, 2025	131	131.2	131.2	131.4	129.8	1.09M
August 28, 2025	130.6	131	131	133.6	130.2	1.06M
August 27, 2025	132.4	132.4	132.4	135.2	130	1.33M
August 26, 2025	135.4	132.6	132.6	135.4	132.2	4.34M
August 22, 2025	127.8	135.8	135.8	136.2	127.38	6.06M
August 21, 2025	123.8	127.2	127.2	128	123.4	4.39M
August 20, 2025	123	123.8	123.8	124.2	122	2.38M
August 19, 2025	124.8	123.8	123.8	125.2	123.8	1.08M
August 18, 2025	123.8	124.4	124.4	124.4	122	1.11M
August 15, 2025	123	123	123	125.4	122.4	1.72M

Helios Towers plc (HTWS.L) LSE