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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	205	205	205	205	205	28,000
September 25, 2025	205	204	204	207.85	202	18,293
September 24, 2025	206	205	205	208	202.56	21,272
September 23, 2025	206	210	210	210	204.77	11,926
September 22, 2025	206	206	206	209.9	202	12,599
September 19, 2025	206	206	206	209	206	9,000
September 18, 2025	206	206	206	209	206	2,488
September 17, 2025	204	206	206	208.4	204	37,628
September 16, 2025	204	204	204	204	202	68,823
September 15, 2025	204	204	204	205.91	200	32,141
September 12, 2025	205.91	204	205.7	205.91	202	21,616
September 11, 2025	204	204	204	205.91	202	22,474
September 10, 2025	204	204	204	204	198	27,122
September 09, 2025	204	204	204	205.91	202	2,706
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

Helios Underwriting plc (HUW.L) LSE