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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	217	217	217	220	214	34,805
February 19, 2026	217	218	218	220	214	43,606
February 18, 2026	216	217	217	220	212	14,652
February 17, 2026	216	216	216	220	212	38,876
February 16, 2026	214	216	216	220	210.8	15,494
February 13, 2026	214	214	214	218	210	12,869
February 12, 2026	214	214	214	218	211.51	6,978
February 11, 2026	216	216	216	220	210	16,284
February 10, 2026	216	216	216	217.75	216	2,744
February 09, 2026	212	216	216	218	208	20,326
February 06, 2026	210	210	210	212	208	4,492
February 05, 2026	210	210	210	212	208	24,097
February 04, 2026	206	210	210	214	200	39,602
February 03, 2026	205	206	206	210	202	70,988
February 02, 2026	208	205	205	210	204	106,499
January 30, 2026	208	208	208	210	206	14,258
January 29, 2026	214	208	208	218	207	44,881
January 28, 2026	214	214	214	218	212.75	19,612
January 27, 2026	214	214	214	218	210	118,097
January 26, 2026	214	214	214	218	210.85	33,522
January 23, 2026	210	214	214	216	208	20,982
January 22, 2026	208	210	210	214	206	19,192
January 21, 2026	206	208	208	210	203	181,826
January 20, 2026	204	205	205	208	202	36,201
January 19, 2026	205	205	205	208	202	18,502
January 16, 2026	205	206.3	206.3	206.3	205	7,865
January 15, 2026	205	205	205	208	202.13	47,051
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

Helios Underwriting plc (HUW.L) LSE