Helios Underwriting (HUW) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Helios Underwriting

Date Open High Low Close* Volume
26/09/2025 205.00p 205.00p 202.00p 205.00p 0
25/09/2025 205.00p 207.85p 202.00p 204.00p 18293
24/09/2025 206.00p 208.00p 202.00p 205.00p 15762
23/09/2025 206.00p 210.00p 204.77p 210.00p 11926
22/09/2025 206.00p 209.90p 202.00p 206.00p 12599
19/09/2025 206.00p 209.00p 206.00p 206.00p 7000
18/09/2025 206.00p 209.00p 206.00p 206.00p 2378
17/09/2025 204.00p 208.40p 204.00p 206.00p 32350
16/09/2025 204.00p 204.00p 204.00p 204.00p 64923
15/09/2025 204.00p 205.91p 200.00p 204.00p 32141
12/09/2025 204.00p 205.91p 202.00p 204.00p 18184
11/09/2025 204.00p 204.00p 204.00p 204.00p 12474
10/09/2025 204.00p 204.00p 198.00p 204.00p 27122
09/09/2025 204.00p 205.91p 202.00p 204.00p 2706
08/09/2025 202.00p 203.91p 200.00p 204.00p 79858
05/09/2025 209.00p 215.30p 200.50p 202.00p 72378
04/09/2025 209.00p 214.25p 205.00p 209.00p 4062
03/09/2025 215.00p 215.00p 210.00p 209.00p 10227
02/09/2025 215.00p 230.00p 210.00p 230.00p 11481
01/09/2025 215.00p 219.00p 210.00p 215.00p 9597
29/08/2025 215.00p 218.00p 211.00p 215.00p 1689
28/08/2025 215.00p 217.00p 210.22p 215.00p 13842
27/08/2025 215.00p 218.00p 210.22p 215.00p 5231
26/08/2025 215.00p 220.00p 210.00p 215.00p 111205
22/08/2025 212.00p 215.00p 209.60p 215.00p 10078
21/08/2025 212.00p 216.00p 212.00p 212.00p 9669
20/08/2025 209.00p 214.00p 209.00p 212.00p 1600
19/08/2025 209.00p 214.00p 209.00p 209.00p 7516
18/08/2025 209.00p 211.00p 204.00p 209.00p 6972
15/08/2025 209.00p 213.20p 205.33p 209.00p 9499
14/08/2025 209.00p 213.75p 204.00p 209.00p 31265
13/08/2025 209.00p 213.78p 204.25p 209.00p 36673
12/08/2025 205.00p 211.69p 202.21p 209.00p 37391
11/08/2025 210.00p 210.00p 202.19p 205.00p 19783
08/08/2025 210.00p 212.77p 208.00p 210.00p 10177
07/08/2025 210.00p 212.84p 206.00p 210.00p 27636
06/08/2025 210.00p 213.00p 206.40p 210.00p 9512
05/08/2025 210.00p 214.00p 207.55p 210.00p 15052
04/08/2025 208.00p 213.82p 206.00p 210.00p 12596
01/08/2025 208.00p 210.00p 206.00p 208.00p 2803
31/07/2025 213.00p 213.91p 206.00p 208.00p 46757
30/07/2025 217.00p 218.00p 210.00p 213.00p 16003
29/07/2025 218.00p 218.00p 214.15p 217.00p 14033
28/07/2025 220.00p 220.00p 214.50p 218.00p 45466
25/07/2025 220.00p 224.00p 210.00p 210.00p 26720
24/07/2025 220.00p 221.50p 216.18p 220.00p 3938
23/07/2025 220.00p 221.75p 216.50p 220.00p 15817
22/07/2025 220.00p 220.00p 218.62p 220.00p 16850
21/07/2025 217.00p 223.00p 214.22p 220.00p 29330
18/07/2025 217.00p 220.00p 214.00p 217.00p 20800
17/07/2025 216.00p 220.00p 214.00p 217.00p 15485
16/07/2025 213.00p 218.00p 212.00p 216.00p 4330
15/07/2025 213.00p 214.00p 213.00p 213.00p 18437
14/07/2025 212.00p 214.00p 212.00p 214.00p 28486
11/07/2025 215.00p 218.00p 211.40p 212.00p 25920
10/07/2025 221.00p 222.00p 214.08p 216.00p 26382
09/07/2025 223.00p 223.00p 220.00p 221.00p 11868
08/07/2025 223.00p 223.00p 220.00p 223.00p 10069
07/07/2025 225.00p 225.75p 219.00p 223.00p 33320
04/07/2025 225.00p 227.87p 222.27p 225.00p 15367
03/07/2025 222.00p 228.00p 221.00p 228.00p 21626
02/07/2025 222.00p 224.00p 220.00p 222.00p 48122
01/07/2025 225.00p 225.00p 220.00p 222.00p 53724
30/06/2025 223.00p 226.00p 221.00p 226.00p 33598
27/06/2025 223.00p 225.87p 221.00p 223.00p 5608
26/06/2025 223.00p 226.00p 220.00p 223.00p 64359
25/06/2025 227.00p 227.00p 220.00p 223.00p 7472
24/06/2025 227.00p 228.00p 224.12p 227.00p 8053
23/06/2025 230.00p 230.00p 225.00p 227.00p 5841
20/06/2025 234.00p 234.00p 227.20p 230.00p 21488
19/06/2025 234.00p 234.00p 230.00p 234.00p 14666
18/06/2025 238.00p 238.00p 230.00p 234.00p 65272
17/06/2025 238.00p 238.00p 231.00p 238.00p 19018
16/06/2025 238.00p 245.65p 230.35p 234.00p 36494
13/06/2025 239.00p 246.20p 234.50p 238.00p 12497
12/06/2025 242.00p 248.00p 232.00p 239.00p 40170
11/06/2025 242.00p 246.40p 236.26p 242.00p 17887
10/06/2025 244.00p 250.00p 239.00p 242.00p 73934
09/06/2025 248.00p 251.99p 242.00p 244.00p 50309
06/06/2025 234.00p 250.00p 234.00p 248.00p 55880
05/06/2025 234.00p 237.82p 231.50p 234.00p 34385
04/06/2025 234.00p 237.82p 230.00p 234.00p 58705
03/06/2025 235.00p 239.78p 230.00p 234.00p 70124
02/06/2025 247.00p 249.00p 234.00p 235.00p 52354
30/05/2025 237.00p 250.00p 237.00p 246.00p 92701
29/05/2025 227.00p 239.00p 224.00p 237.00p 48456
28/05/2025 225.00p 233.00p 223.12p 225.00p 60452
27/05/2025 220.00p 227.00p 214.26p 224.00p 31543
23/05/2025 217.00p 220.00p 216.00p 220.00p 55470
22/05/2025 217.00p 218.68p 216.56p 217.00p 31245
21/05/2025 217.00p 220.00p 216.00p 217.00p 27736
20/05/2025 221.00p 222.85p 215.50p 217.00p 123164
19/05/2025 223.00p 225.00p 220.00p 222.00p 35415
16/05/2025 225.00p 226.00p 222.00p 223.00p 2360
15/05/2025 225.00p 230.00p 225.00p 225.00p 15749
14/05/2025 225.00p 226.34p 225.00p 225.00p 1264
13/05/2025 225.00p 226.50p 220.00p 225.00p 8067
12/05/2025 223.00p 226.74p 221.00p 225.00p 17669
09/05/2025 223.00p 229.30p 221.00p 224.00p 11743
08/05/2025 221.00p 228.00p 217.50p 223.00p 22581
07/05/2025 223.00p 223.00p 210.00p 218.00p 96983
06/05/2025 223.00p 225.70p 220.00p 223.00p 7994
02/05/2025 225.00p 227.50p 218.00p 223.00p 8513
01/05/2025 225.00p 227.50p 225.00p 225.00p 6649
30/04/2025 225.00p 225.00p 223.50p 225.00p 6073
29/04/2025 224.00p 226.00p 223.55p 225.00p 23024
28/04/2025 225.00p 225.00p 220.00p 224.00p 13053
25/04/2025 225.00p 229.50p 220.00p 220.00p 46832
24/04/2025 221.00p 228.00p 218.00p 220.00p 30082
23/04/2025 221.00p 221.00p 214.31p 221.00p 119
22/04/2025 220.00p 222.00p 215.10p 220.00p 3965
17/04/2025 221.00p 223.00p 215.00p 220.00p 38924
16/04/2025 215.00p 224.00p 210.00p 221.00p 30250
15/04/2025 210.00p 215.82p 208.25p 215.00p 5393
14/04/2025 205.00p 211.12p 205.00p 210.00p 11675
11/04/2025 205.00p 209.00p 205.00p 205.00p 5215
10/04/2025 203.00p 207.12p 202.00p 206.00p 23258
09/04/2025 201.00p 204.00p 197.00p 202.00p 56252
08/04/2025 190.50p 205.00p 190.00p 201.00p 144892
07/04/2025 190.50p 190.50p 182.20p 185.00p 62224
04/04/2025 202.00p 202.00p 187.00p 192.50p 58621
03/04/2025 207.00p 207.00p 200.26p 202.00p 27856
02/04/2025 207.00p 210.00p 207.00p 207.00p 1104
01/04/2025 207.00p 207.60p 207.00p 207.00p 43
31/03/2025 207.00p 208.80p 204.50p 207.00p 8696
28/03/2025 208.00p 208.00p 204.12p 207.00p 26966
27/03/2025 208.00p 208.56p 208.00p 208.00p 17077
26/03/2025 208.00p 209.50p 204.18p 208.00p 16283
25/03/2025 208.00p 212.00p 205.00p 208.00p 2486
24/03/2025 208.00p 209.90p 205.00p 208.00p 6086
21/03/2025 208.00p 212.00p 205.00p 208.00p 3256
20/03/2025 209.00p 213.00p 206.78p 208.00p 2139
19/03/2025 209.00p 213.00p 205.11p 209.00p 11408
18/03/2025 209.00p 214.00p 206.00p 209.00p 28881
17/03/2025 209.00p 214.00p 206.10p 209.00p 2123
14/03/2025 209.00p 209.70p 204.10p 209.00p 17750
13/03/2025 207.00p 210.00p 205.76p 208.00p 40502
12/03/2025 206.00p 208.00p 200.00p 205.00p 65846
11/03/2025 206.00p 206.00p 202.18p 206.00p 1584
10/03/2025 213.00p 213.00p 200.00p 206.00p 29746
07/03/2025 217.00p 217.00p 210.00p 213.00p 11569
06/03/2025 217.00p 217.00p 214.13p 217.00p 2480
05/03/2025 217.00p 217.00p 214.00p 217.00p 15238
04/03/2025 219.00p 221.00p 213.81p 216.00p 67443
03/03/2025 222.00p 222.80p 214.25p 219.00p 27732
28/02/2025 219.00p 222.80p 216.00p 222.00p 11264
27/02/2025 221.00p 221.00p 214.22p 219.00p 66789
26/02/2025 225.00p 225.00p 220.00p 221.00p 28245
25/02/2025 233.00p 236.00p 220.80p 225.00p 29041
24/02/2025 232.00p 236.00p 228.18p 233.00p 25444
21/02/2025 225.00p 235.00p 225.00p 232.00p 68940
20/02/2025 225.00p 227.87p 225.00p 225.00p 663
19/02/2025 225.00p 228.00p 225.00p 225.00p 8195
18/02/2025 225.00p 228.00p 224.25p 225.00p 13681
17/02/2025 223.00p 227.87p 223.00p 225.00p 41801
14/02/2025 223.00p 224.00p 220.00p 223.00p 25015
13/02/2025 223.00p 223.88p 222.26p 223.00p 10184
12/02/2025 223.00p 224.00p 222.10p 223.00p 30331
11/02/2025 226.00p 228.00p 222.04p 223.00p 35411
10/02/2025 227.00p 230.00p 222.18p 226.00p 47981
07/02/2025 224.00p 229.00p 224.00p 227.00p 12181
06/02/2025 223.00p 225.88p 222.21p 224.00p 27652
05/02/2025 222.00p 226.00p 221.80p 223.00p 40451
04/02/2025 217.00p 225.00p 217.00p 222.00p 40137
03/02/2025 216.00p 220.00p 213.00p 217.00p 28171
31/01/2025 209.00p 219.00p 209.00p 216.00p 55323
30/01/2025 209.00p 211.87p 207.25p 209.00p 98056
29/01/2025 208.00p 210.20p 207.12p 209.00p 36676
28/01/2025 208.00p 208.85p 207.12p 208.00p 5655
27/01/2025 208.00p 209.60p 206.10p 208.00p 39103
24/01/2025 208.00p 210.00p 207.90p 208.00p 13905
23/01/2025 208.00p 209.89p 206.00p 208.00p 47104
22/01/2025 217.00p 217.00p 206.00p 208.00p 51978
21/01/2025 218.00p 218.00p 214.00p 218.00p 77207
20/01/2025 217.00p 219.00p 216.00p 218.00p 120319
17/01/2025 204.00p 218.00p 204.00p 218.00p 71755
16/01/2025 198.50p 202.88p 197.00p 202.00p 93058
15/01/2025 190.50p 199.75p 190.00p 199.00p 135798
14/01/2025 198.00p 198.40p 184.00p 190.50p 95164
13/01/2025 225.00p 225.00p 194.00p 198.00p 225636
10/01/2025 236.00p 236.00p 224.00p 224.00p 40979
09/01/2025 236.00p 236.00p 234.00p 236.00p 26452
08/01/2025 238.00p 238.56p 234.00p 236.00p 22254
07/01/2025 252.00p 252.00p 236.00p 238.00p 63353
06/01/2025 265.00p 267.91p 241.00p 250.00p 92190
03/01/2025 268.00p 268.00p 262.00p 266.00p 18957
02/01/2025 271.00p 275.76p 267.11p 268.00p 60067
31/12/2024 269.00p 274.00p 268.50p 271.00p 35700
30/12/2024 270.00p 279.75p 262.22p 269.00p 194063
27/12/2024 272.00p 276.00p 265.25p 270.00p 66500
24/12/2024 263.00p 276.00p 258.37p 272.00p 16013
23/12/2024 238.00p 262.34p 238.00p 262.00p 73498
20/12/2024 239.00p 241.40p 238.00p 238.00p 27369
19/12/2024 241.00p 244.00p 236.40p 238.00p 52226
18/12/2024 230.00p 241.20p 230.00p 240.00p 81736
17/12/2024 230.00p 233.00p 226.62p 230.00p 13602
16/12/2024 237.00p 237.00p 228.00p 230.00p 24142
13/12/2024 235.00p 240.00p 235.00p 238.00p 10193
12/12/2024 234.00p 239.00p 234.00p 235.00p 26939
11/12/2024 226.00p 236.00p 225.95p 234.00p 20190

*Close Price adjusted for both dividends and splits