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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	202	204	204	205	200	99,980
September 05, 2025	209	202	202	215.3	200.5	72,472
September 04, 2025	209	209	209	214.25	205	4,324
September 03, 2025	215	209	209	215	209	10,227
September 02, 2025	215	230	230	230	210	11,481
September 01, 2025	219	215	215	219	210	9,606
August 29, 2025	217.5	215	215	220	211	201,689
August 28, 2025	213	215	215	217	210.22	16,143
August 27, 2025	210.22	215	215	218	210.22	5,460
August 26, 2025	211.75	215	215	220	210	184,705
August 22, 2025	209.6	215	215	215	209.6	10,775
August 21, 2025	216	212	212	216	212	9,674
August 20, 2025	214	212	212	214	212	3,200
August 19, 2025	213.78	209	209	214	209	9,937
August 18, 2025	211	209	209	211	204	11,279
August 15, 2025	211	209	209	213.2	205.33	14,699
August 14, 2025	204	209	209	213.75	204	31,265
August 13, 2025	213	209	209	213.78	204.25	36,674
August 12, 2025	202.21	209	209	210	202.21	47,391
August 11, 2025	207.5	205	205	209.5	202.19	29,783
August 08, 2025	210	210	210	212.77	208	11,269
August 07, 2025	210	210	210	212.84	206	39,382
August 06, 2025	207.8	210	210	213	206.4	11,712
August 05, 2025	209.6	210	210	214	207.55	15,052
August 04, 2025	206.1	210	210	213.82	206	12,596
August 01, 2025	209.7	208	208	210	206	2,812
July 31, 2025	212	208	208	213.91	206	46,757
July 30, 2025	214.66	213	213	218	210	16,003
July 29, 2025	216	217	217	218	214.15	15,033
July 28, 2025	217	218	218	219.5	214.5	45,466
July 25, 2025	221.24	210	210	224	210	26,720
July 24, 2025	216.18	220	220	221.5	216.18	6,021
July 23, 2025	220.49	220	220	221.75	216.5	29,334
July 22, 2025	219.75	220	220	224	218.63	50,332
July 21, 2025	221	220	220	223	214.22	29,330
July 18, 2025	217	217	217	220	214	20,800
July 17, 2025	220	217	217	220	214	15,485
July 16, 2025	212	216	216	218	212	6,159
July 15, 2025	213	213	213	214	213	18,437
July 14, 2025	212.96	214	214	214	212.04	28,486
July 11, 2025	213	212	212	218	211.4	25,920
July 10, 2025	222	216	216	222	214.08	26,382
July 09, 2025	220.9	221	221	221.9	220	11,868
July 08, 2025	220.1	223	223	223	220	16,069
July 07, 2025	223.4	223	223	225.75	219	33,320
July 04, 2025	227.87	225	225	227.87	222.27	15,367
July 03, 2025	221	228	228	228	221	33,626
July 02, 2025	222	222	222	224	220	48,122
July 01, 2025	220	222	222	222.8	220	53,724
June 30, 2025	221	224	224	225.7	221	22,751
June 27, 2025	223.48	223	223	225.87	221	5,608
June 26, 2025	224.99	223	223	226	220	64,359
June 25, 2025	224.13	223	223	227	220	12,600
June 24, 2025	227.6	227	227	228	224.12	12,053
June 23, 2025	229.8	227	227	229.8	225	5,841
June 20, 2025	231	230	230	231.8	227.2	21,488
June 19, 2025	230	234	234	234	230	15,316
June 18, 2025	234	234	234	238	230	70,400
June 17, 2025	235	238	238	238	231	24,018
June 16, 2025	231	234	234	245.65	230.35	36,494

Helios Underwriting plc (HUW.L) LSE