Helios Underwriting plc - HUW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	206	205.75	205.75	210	202	20,614
January 13, 2026	206	206	206	207.75	202	12,569
January 12, 2026	206	206	206	210	202	7,302
January 09, 2026	206	206	206	210	202	72,090
January 08, 2026	206	206	206	209.5	206	2,959
January 07, 2026	206	206	206	216	202	29,785
January 06, 2026	206	206	206	209	202.73	20,400
January 05, 2026	206	206	206	207	202	81,402
January 02, 2026	206	206	206	210	202	5,626
December 31, 2025	208	206	206	212.5	206	6,016
December 30, 2025	210	208	208	214	206	20,432
December 29, 2025	209	206	206	214	202	26,748
December 24, 2025	207	209	209	211.89	207	3,977
December 23, 2025	209	207	207	209.89	206.66	7,515
December 22, 2025	209	209	209	214	204.25	49,017
December 19, 2025	210	209	209	211.88	209	25,513
December 18, 2025	212	210	210	212	206	6,235
December 17, 2025	206	206	206	212	206	4,488
December 16, 2025	206	206	206	211.9	206	4,011
December 15, 2025	206	206	206	206	206	53,795
December 12, 2025	206	206	206	211.74	200.26	2,177
December 11, 2025	206	206	206	206	200.26	2,000
December 10, 2025	206	206	206	210.9	200	5,010
December 09, 2025	206	206	206	209.5	206	13,041
December 08, 2025	206	206	206	210.5	204	18,348
December 05, 2025	207	206	206	210.9	205	13,675
December 04, 2025	214	207	207	214	207	62
December 03, 2025	207	207	207	209.4	203.13	23,604
December 02, 2025	207	207	207	211.6	200	76,586
December 01, 2025	207	207	207	214	205	13,282
November 28, 2025	207	207	207	212.5	204.27	7,683
November 27, 2025	207	207	207	214	204.11	9,975
November 26, 2025	211	208	208	214	205.74	13,892
November 25, 2025	211	211	211	211	211	37,072
November 24, 2025	206	211	211	211	205	13,603
November 21, 2025	209	206	206	210	202	19,516
November 20, 2025	209.5	209	209	216	205	22,726
November 19, 2025	206	209	209	209	201.12	16,702
November 18, 2025	206	202	202	206.74	200.6	13,729
November 17, 2025	215	204	204	216	204	475,435
November 14, 2025	215	215	215	215	208	37,980
November 13, 2025	215	215	215	216.34	210	32,784
November 12, 2025	215	210	210	218.31	210	209,977
November 11, 2025	215	215	215	219	212.5	9,835
November 10, 2025	213	215	215	218.4	210	14,678
November 07, 2025	215	210	210	217	210	27,288
November 06, 2025	221	218	218	224	211.64	69,500
November 05, 2025	221	221	221	224	216	260,618
November 04, 2025	222	221	221	224	218.1	1.05M
November 03, 2025	219	222	222	223.4	219	12,277
October 31, 2025	218	219	219	220	217.04	8,857
October 30, 2025	218	218	218	219.3	218	4,000
October 29, 2025	218	218	218	219.5	217.88	15,705
October 28, 2025	220	220	220	220	216.09	7,730
October 27, 2025	220	220	220	220	216.95	5,938
October 24, 2025	220	220	220	220	218	6,291
October 23, 2025	220	220	220	220	216	69
October 22, 2025	220	220	220	220	218	9,348
October 21, 2025	220	220	220	224	216.88	11,970
October 20, 2025	220	220	220	224	219.08	12,727

Helios Underwriting plc (HUW.L) LSE