Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
10/12/2024 226.00p 228.80p 222.80p 226.00p 22873
09/12/2024 233.00p 234.48p 222.00p 226.00p 18957
06/12/2024 233.00p 235.00p 230.90p 233.00p 18395
05/12/2024 234.00p 235.88p 230.00p 233.00p 29902
04/12/2024 236.00p 240.00p 232.08p 234.00p 46101
03/12/2024 247.00p 250.00p 228.00p 236.00p 134039
02/12/2024 219.00p 248.00p 218.21p 246.00p 165908
29/11/2024 208.00p 226.00p 208.00p 219.00p 135167
28/11/2024 207.00p 210.00p 207.00p 208.00p 17791
27/11/2024 203.00p 208.00p 203.00p 207.00p 37357
26/11/2024 203.00p 206.00p 202.00p 204.00p 83233
25/11/2024 207.00p 207.70p 200.00p 203.00p 45085
22/11/2024 196.00p 208.80p 196.00p 206.00p 69603
21/11/2024 187.50p 198.00p 185.00p 196.00p 399763
20/11/2024 187.50p 187.50p 185.00p 187.50p 19200
19/11/2024 186.50p 187.50p 185.05p 187.50p 25
18/11/2024 186.50p 186.50p 183.00p 186.50p 14349
15/11/2024 186.50p 187.90p 183.00p 186.50p 35642
14/11/2024 185.50p 186.00p 183.00p 185.50p 31971
13/11/2024 185.50p 188.50p 183.00p 185.50p 30839
12/11/2024 185.50p 185.50p 185.50p 185.50p 0
11/11/2024 186.50p 187.90p 183.00p 185.50p 13905
08/11/2024 186.50p 186.75p 183.00p 186.50p 17300
07/11/2024 186.50p 186.50p 185.00p 186.50p 14771
06/11/2024 186.50p 190.00p 184.82p 185.00p 85993
05/11/2024 182.50p 187.00p 181.00p 187.00p 18693
04/11/2024 182.50p 185.00p 182.50p 182.50p 17272
01/11/2024 182.50p 184.75p 181.80p 182.50p 7597
31/10/2024 184.50p 187.40p 180.00p 182.50p 35925
30/10/2024 182.50p 187.40p 180.50p 184.50p 29714
29/10/2024 182.50p 184.00p 180.00p 182.50p 36016
28/10/2024 184.50p 184.75p 180.00p 182.50p 38052
25/10/2024 184.50p 185.00p 183.60p 184.50p 14060
24/10/2024 187.00p 187.00p 184.50p 184.50p 42752
23/10/2024 187.00p 190.00p 185.00p 190.00p 9607
22/10/2024 187.00p 187.70p 185.00p 187.00p 23063
21/10/2024 187.00p 188.00p 185.21p 187.00p 18852
18/10/2024 187.00p 188.60p 186.80p 187.00p 21702
17/10/2024 184.50p 189.00p 183.00p 187.00p 17794
16/10/2024 184.50p 198.00p 182.00p 184.50p 42098
15/10/2024 184.50p 185.90p 180.00p 184.50p 20897
14/10/2024 186.00p 187.00p 181.00p 184.50p 20294
11/10/2024 185.50p 186.40p 183.15p 186.00p 18240
10/10/2024 185.50p 188.00p 185.30p 185.50p 6748
09/10/2024 187.50p 190.00p 183.10p 185.50p 79883
08/10/2024 187.50p 190.00p 185.50p 187.50p 36039
07/10/2024 185.00p 189.56p 185.00p 187.50p 17124
04/10/2024 184.50p 187.00p 182.50p 187.00p 96678
03/10/2024 185.00p 189.00p 182.50p 184.50p 15575
02/10/2024 184.00p 185.67p 182.00p 185.00p 38066
01/10/2024 184.00p 188.00p 182.33p 184.00p 62495
30/09/2024 183.00p 186.00p 183.00p 184.00p 47984
27/09/2024 188.50p 190.00p 181.00p 183.00p 133123
26/09/2024 187.50p 190.00p 185.30p 187.50p 28857
25/09/2024 186.00p 190.00p 183.00p 187.50p 57928
24/09/2024 183.50p 190.00p 182.00p 187.00p 96478
23/09/2024 182.00p 187.00p 180.00p 183.00p 133814
20/09/2024 182.50p 184.55p 182.00p 182.00p 12157
19/09/2024 182.50p 184.90p 162.50p 182.50p 5772948
18/09/2024 177.50p 190.00p 177.50p 183.00p 301222
17/09/2024 177.50p 182.00p 176.75p 177.50p 51701
16/09/2024 176.50p 179.75p 176.00p 177.50p 55024
13/09/2024 176.50p 179.50p 173.00p 176.50p 21802
12/09/2024 176.50p 177.84p 173.00p 176.50p 6885
11/09/2024 176.50p 179.00p 174.00p 176.50p 9180
10/09/2024 176.50p 178.00p 173.50p 176.50p 63672
09/09/2024 176.50p 176.50p 174.26p 176.50p 4549
06/09/2024 171.50p 177.50p 168.00p 174.00p 74823
05/09/2024 171.50p 171.50p 168.50p 171.00p 25834
04/09/2024 171.50p 171.50p 169.50p 171.50p 23957
03/09/2024 167.50p 171.50p 167.50p 171.50p 33293
02/09/2024 168.50p 169.00p 165.15p 167.50p 39250
30/08/2024 173.00p 174.50p 162.50p 168.50p 136907
29/08/2024 178.50p 178.50p 170.50p 173.00p 29739
28/08/2024 179.50p 180.00p 177.00p 178.50p 55509
27/08/2024 179.50p 182.00p 179.50p 179.50p 9703
23/08/2024 178.50p 182.00p 175.81p 179.50p 49398
22/08/2024 177.00p 178.50p 177.00p 178.50p 5000
21/08/2024 177.00p 177.00p 177.00p 177.00p 300
20/08/2024 177.00p 177.80p 172.30p 177.00p 12492
19/08/2024 173.00p 178.00p 171.70p 178.00p 24662
16/08/2024 173.50p 173.50p 168.30p 173.00p 46072
15/08/2024 172.50p 174.50p 171.25p 173.50p 13193
14/08/2024 172.50p 175.00p 172.50p 172.50p 11000
13/08/2024 175.00p 176.89p 170.00p 172.50p 82097
12/08/2024 175.00p 178.00p 170.00p 175.00p 41070
09/08/2024 175.00p 175.00p 174.78p 175.00p 2194
08/08/2024 175.00p 175.00p 173.00p 175.00p 3000
07/08/2024 175.00p 175.00p 173.00p 175.00p 3000
06/08/2024 178.50p 178.50p 171.21p 175.00p 11165
05/08/2024 181.00p 182.00p 177.00p 178.50p 19280
02/08/2024 176.50p 182.00p 173.00p 181.00p 49209
01/08/2024 176.50p 180.00p 174.33p 176.50p 4010
31/07/2024 176.50p 176.50p 174.28p 176.50p 4922
30/07/2024 175.00p 180.00p 174.54p 176.50p 7574
29/07/2024 175.00p 180.00p 175.00p 175.00p 14048
26/07/2024 175.00p 179.80p 171.20p 175.00p 29006
25/07/2024 175.00p 175.00p 172.56p 175.00p 1602
24/07/2024 175.00p 178.00p 175.00p 175.00p 19016
23/07/2024 177.50p 190.00p 150.00p 176.00p 2493574
22/07/2024 177.50p 181.00p 177.50p 177.50p 15633
19/07/2024 175.00p 178.50p 177.50p 177.50p 0
18/07/2024 177.00p 180.79p 175.20p 177.50p 24694
17/07/2024 174.50p 179.90p 174.00p 177.00p 109809
16/07/2024 172.50p 175.00p 171.10p 174.50p 28638
15/07/2024 176.50p 180.00p 172.50p 172.50p 47810
12/07/2024 176.50p 185.00p 175.70p 176.50p 161364
11/07/2024 181.00p 185.00p 175.00p 176.50p 24801
10/07/2024 172.50p 185.00p 172.50p 181.00p 19598
09/07/2024 168.50p 175.00p 168.50p 172.50p 73234
08/07/2024 170.00p 173.50p 167.00p 167.50p 109908
05/07/2024 168.50p 171.90p 168.50p 171.00p 15863
04/07/2024 168.50p 169.95p 166.00p 168.50p 50411
03/07/2024 172.50p 172.50p 168.00p 168.50p 34668
02/07/2024 172.50p 173.00p 169.71p 170.00p 28170
01/07/2024 171.50p 175.49p 170.00p 172.50p 38578
28/06/2024 172.50p 173.00p 168.50p 171.50p 90107
27/06/2024 167.50p 170.00p 167.50p 170.00p 28649
26/06/2024 167.00p 170.00p 164.33p 167.50p 23230
25/06/2024 166.50p 168.00p 164.00p 167.00p 26200
24/06/2024 166.50p 170.00p 166.50p 166.50p 30594
21/06/2024 164.50p 168.37p 164.50p 166.50p 33413
20/06/2024 165.00p 166.00p 160.00p 164.50p 41449
19/06/2024 160.00p 170.00p 160.00p 165.00p 40666
18/06/2024 165.00p 165.00p 156.00p 160.00p 62676
17/06/2024 172.50p 174.45p 165.00p 165.00p 27843
14/06/2024 173.50p 177.00p 170.00p 172.50p 50031
13/06/2024 180.00p 180.00p 173.50p 173.50p 22629
12/06/2024 181.50p 185.00p 181.50p 181.50p 42
11/06/2024 182.50p 185.00p 178.00p 181.50p 15743
10/06/2024 186.00p 188.00p 180.00p 182.50p 57739
07/06/2024 186.00p 190.00p 182.00p 186.00p 46970
06/06/2024 180.00p 190.60p 180.00p 186.00p 120437
05/06/2024 169.50p 199.00p 168.50p 185.00p 225930
04/06/2024 171.00p 172.00p 171.00p 171.00p 500
03/06/2024 173.50p 175.00p 168.00p 171.00p 5298
31/05/2024 175.00p 175.00p 170.00p 173.50p 104136
30/05/2024 167.50p 178.00p 165.00p 175.00p 78371

*Close Price adjusted for both dividends and splits