Helios Underwriting plc (HUW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:50PM BST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 160.00 | 164.50 | 160.00 | 164.40 | 164.40 | 23,779 |
| 19 June 2024 | 160.00 | 170.00 | 160.00 | 165.00 | 165.00 | 40,666 |
| 18 June 2024 | 165.00 | 165.00 | 156.00 | 160.00 | 160.00 | 62,676 |
| 17 June 2024 | 172.50 | 174.45 | 165.00 | 165.00 | 165.00 | 27,843 |
| 14 June 2024 | 173.50 | 177.00 | 170.00 | 172.50 | 172.50 | 60,031 |
| 13 June 2024 | 180.00 | 180.00 | 175.00 | 173.50 | 173.50 | 22,629 |
| 12 June 2024 | 181.50 | 185.00 | 185.00 | 181.50 | 181.50 | 42 |
| 11 June 2024 | 182.50 | 185.00 | 178.00 | 181.50 | 181.50 | 15,743 |
| 10 June 2024 | 186.00 | 188.00 | 180.00 | 182.50 | 182.50 | 57,739 |
| 07 June 2024 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | 46,970 |
| 06 June 2024 | 180.00 | 190.60 | 182.50 | 186.00 | 186.00 | 120,437 |
| 06 June 2024 | 6 Dividend | |||||
| 05 June 2024 | 169.50 | 199.00 | 168.50 | 185.00 | 179.00 | 225,930 |
| 04 June 2024 | 171.00 | 172.00 | 172.00 | 171.00 | 165.45 | 500 |
| 03 June 2024 | 173.50 | 175.00 | 168.00 | 171.00 | 165.45 | 5,298 |
| 31 May 2024 | 175.00 | 175.00 | 170.00 | 173.50 | 167.87 | 104,136 |
| 30 May 2024 | 167.50 | 178.00 | 165.00 | 175.00 | 169.32 | 78,371 |
| 29 May 2024 | 167.50 | 170.00 | 168.50 | 167.50 | 162.07 | 26,500 |
| 28 May 2024 | 165.00 | 170.00 | 166.00 | 167.50 | 162.07 | 28,374 |
| 24 May 2024 | 165.00 | 170.00 | 160.27 | 165.00 | 159.65 | 3,481 |
| 23 May 2024 | 167.50 | 169.00 | 165.00 | 165.00 | 159.65 | 15,610 |
| 22 May 2024 | 167.50 | 169.50 | 165.15 | 167.50 | 162.07 | 18,180 |
| 21 May 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 162.07 | 68,334 |
| 20 May 2024 | 167.50 | 168.00 | 168.00 | 168.00 | 162.55 | 8,138 |
| 17 May 2024 | 167.50 | 168.24 | 165.00 | 167.50 | 162.07 | 12,720 |
| 16 May 2024 | 167.50 | 168.00 | 166.50 | 167.50 | 162.07 | 7,214 |
| 15 May 2024 | 167.50 | 166.50 | 166.50 | 167.50 | 162.07 | 7,395 |
| 14 May 2024 | 167.50 | 168.60 | 165.00 | 167.50 | 162.07 | 26,562 |
| 13 May 2024 | 165.00 | 169.00 | 165.00 | 167.50 | 162.07 | 6,664 |
| 10 May 2024 | 168.50 | 169.00 | 165.00 | 165.00 | 159.65 | 9,316 |
| 09 May 2024 | 172.00 | 170.00 | 169.00 | 168.50 | 163.04 | 13,650 |
| 08 May 2024 | 165.00 | 178.00 | 166.00 | 170.00 | 164.49 | 74,093 |
| 07 May 2024 | 165.00 | 166.00 | 160.00 | 165.00 | 159.65 | 4,256 |
| 03 May 2024 | 170.00 | 175.00 | 160.00 | 165.00 | 159.65 | 24,192 |
| 02 May 2024 | 175.00 | 175.50 | 169.60 | 170.00 | 164.49 | 31,397 |
| 01 May 2024 | 175.00 | 179.00 | 172.00 | 179.00 | 173.19 | 1,460 |
| 30 Apr 2024 | 167.50 | 179.00 | 170.00 | 179.00 | 173.19 | 4,500 |
| 29 Apr 2024 | 167.50 | 168.80 | 168.80 | 167.50 | 162.07 | 972 |
| 26 Apr 2024 | 155.00 | 170.00 | 161.00 | 167.50 | 162.07 | 17,928 |
| 25 Apr 2024 | 155.00 | 155.00 | 150.00 | 155.00 | 149.97 | 33,691 |
| 24 Apr 2024 | 155.00 | 160.00 | 159.55 | 155.00 | 149.97 | 6,997 |
| 23 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 149.97 | 3,927 |
| 22 Apr 2024 | 162.50 | 160.18 | 156.00 | 155.00 | 149.97 | 5,948 |
| 19 Apr 2024 | 162.50 | 163.00 | 161.00 | 162.50 | 157.23 | 3,249 |
| 18 Apr 2024 | 162.50 | 164.00 | 161.00 | 162.50 | 157.23 | 3,794 |
| 17 Apr 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 157.23 | - |
| 16 Apr 2024 | 165.00 | 163.50 | 160.00 | 162.50 | 157.23 | 23,283 |
| 15 Apr 2024 | 165.00 | 167.00 | 160.00 | 165.00 | 159.65 | 4,825 |
| 12 Apr 2024 | 166.00 | 163.60 | 160.30 | 165.00 | 159.65 | 26,288 |
| 11 Apr 2024 | 175.00 | 172.00 | 162.00 | 166.00 | 160.62 | 3,313 |
| 10 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 169.32 | - |
| 09 Apr 2024 | 176.00 | 173.00 | 172.00 | 176.00 | 170.29 | 12,400 |
| 08 Apr 2024 | 177.50 | 179.60 | 172.00 | 176.00 | 170.29 | 67,813 |
| 05 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 171.74 | - |
| 04 Apr 2024 | 181.50 | 181.00 | 175.00 | 177.50 | 171.74 | 19,266 |
| 03 Apr 2024 | 181.50 | 180.80 | 177.29 | 178.00 | 172.23 | 44,758 |
| 02 Apr 2024 | 180.00 | 184.88 | 178.00 | 181.50 | 175.61 | 46,452 |
| 28 Mar 2024 | 182.50 | 185.00 | 176.00 | 180.00 | 174.16 | 9,420 |
| 27 Mar 2024 | 180.00 | 185.00 | 185.00 | 182.50 | 176.58 | 534 |
| 26 Mar 2024 | 180.00 | 185.00 | 175.00 | 180.00 | 174.16 | 45,200 |
| 25 Mar 2024 | 178.50 | 180.00 | 177.00 | 180.00 | 174.16 | 16,858 |
| 22 Mar 2024 | 178.50 | 178.84 | 177.00 | 178.50 | 172.71 | 2,910 |
| 21 Mar 2024 | 178.50 | 179.00 | 175.00 | 177.50 | 171.74 | 16,505 |
| 20 Mar 2024 | 177.50 | 179.00 | 179.00 | 178.50 | 172.71 | 10 |
| 19 Mar 2024 | 177.50 | 179.98 | 175.83 | 177.50 | 171.74 | 2,337 |
| 18 Mar 2024 | 176.00 | 180.00 | 174.40 | 178.50 | 172.71 | 6,478 |
| 15 Mar 2024 | 172.00 | 178.00 | 176.00 | 176.00 | 170.29 | 5,451 |
| 14 Mar 2024 | 171.50 | 175.75 | 170.00 | 172.00 | 166.42 | 24,872 |
| 13 Mar 2024 | 172.50 | 175.00 | 166.00 | 174.00 | 168.36 | 74,799 |
| 12 Mar 2024 | 162.50 | 184.00 | 162.50 | 172.50 | 166.91 | 79,934 |
| 11 Mar 2024 | 148.50 | 165.00 | 150.00 | 162.50 | 157.23 | 91,668 |
| 08 Mar 2024 | 138.50 | 151.79 | 138.32 | 149.50 | 144.65 | 69,655 |
| 07 Mar 2024 | 136.00 | 140.00 | 135.00 | 138.50 | 134.01 | 37,166 |
| 06 Mar 2024 | 136.00 | 136.90 | 136.90 | 136.00 | 131.59 | 17,360 |
| 05 Mar 2024 | 135.50 | 137.00 | 135.00 | 136.00 | 131.59 | 49,354 |
| 04 Mar 2024 | 136.00 | 136.84 | 135.00 | 135.50 | 131.11 | 22,032 |
| 01 Mar 2024 | 141.50 | 145.00 | 135.00 | 136.00 | 131.59 | 25,545 |
| 29 Feb 2024 | 141.50 | 141.00 | 141.00 | 141.50 | 136.91 | 7,089 |
| 28 Feb 2024 | 141.50 | 145.00 | 145.00 | 141.50 | 136.91 | 1,333 |
| 27 Feb 2024 | 142.50 | 145.00 | 136.00 | 141.50 | 136.91 | 3,951 |
| 26 Feb 2024 | 142.50 | 145.00 | 142.00 | 142.50 | 137.88 | 31,675 |
| 23 Feb 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 137.88 | - |
| 22 Feb 2024 | 142.50 | 145.99 | 142.50 | 142.50 | 137.88 | 24,239 |
| 21 Feb 2024 | 141.00 | 141.84 | 141.00 | 142.50 | 137.88 | 7,200 |
| 20 Feb 2024 | 141.00 | 140.00 | 140.00 | 141.00 | 136.43 | 313 |
| 19 Feb 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 136.43 | 199,119 |
| 16 Feb 2024 | 141.00 | 142.00 | 141.00 | 141.00 | 136.43 | 16,424 |
| 15 Feb 2024 | 140.00 | 142.00 | 142.00 | 141.00 | 136.43 | 14,080 |
| 14 Feb 2024 | 140.00 | 139.00 | 139.00 | 139.00 | 134.49 | 10,000 |
| 13 Feb 2024 | 140.00 | 139.00 | 138.00 | 140.00 | 135.46 | 5,289 |
| 12 Feb 2024 | 140.00 | 141.50 | 138.25 | 140.00 | 135.46 | 20,326 |
| 09 Feb 2024 | 140.00 | 142.00 | 138.12 | 140.00 | 135.46 | 11,637 |
| 08 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 135.46 | - |
| 07 Feb 2024 | 141.00 | 141.00 | 140.50 | 140.00 | 135.46 | 11,262 |
| 06 Feb 2024 | 142.00 | 140.00 | 140.00 | 141.50 | 136.91 | 18,000 |
| 05 Feb 2024 | 143.00 | 143.70 | 140.00 | 142.00 | 137.39 | 39,650 |
| 02 Feb 2024 | 145.00 | 145.00 | 142.50 | 143.00 | 138.36 | 3,337 |
| 01 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 140.30 | 7,398 |
| 31 Jan 2024 | 145.00 | 145.00 | 145.00 | 146.00 | 141.26 | 2,500 |
| 30 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 141.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.