Helios Towers (HTWS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/07/2026 199.90p 203.20p 197.50p 203.00p 1823032
23/07/2026 200.00p 202.20p 196.80p 199.90p 2025798
22/07/2026 189.10p 200.40p 187.70p 200.40p 2086379
21/07/2026 187.80p 192.10p 187.80p 190.50p 1392250
20/07/2026 193.90p 194.70p 186.90p 188.70p 1274326
17/07/2026 193.70p 198.00p 192.00p 194.70p 1192671
16/07/2026 199.00p 199.10p 194.70p 196.00p 1628146
15/07/2026 197.60p 199.90p 196.10p 199.20p 1334441
14/07/2026 200.00p 205.00p 197.40p 198.60p 1217393
13/07/2026 194.10p 204.00p 193.10p 200.00p 2014911
10/07/2026 196.40p 197.30p 194.30p 194.30p 1609026
09/07/2026 192.40p 197.00p 189.70p 197.00p 1490265
08/07/2026 194.30p 196.00p 188.00p 192.20p 5088579
07/07/2026 199.80p 200.00p 195.60p 196.30p 3527613
06/07/2026 202.40p 203.40p 199.40p 199.80p 2264374
03/07/2026 202.60p 203.80p 201.00p 203.00p 1585540
02/07/2026 198.00p 204.40p 196.80p 201.60p 1622296
01/07/2026 199.70p 200.80p 195.00p 198.90p 2636493
30/06/2026 207.00p 207.00p 197.60p 200.20p 4815024
29/06/2026 214.00p 214.40p 205.40p 205.60p 3341131
26/06/2026 209.00p 214.60p 208.80p 214.40p 1494158
25/06/2026 214.00p 216.40p 209.60p 210.80p 2177218
24/06/2026 211.00p 213.80p 210.00p 213.80p 1414533
23/06/2026 215.80p 216.00p 210.60p 212.00p 2284614
22/06/2026 221.00p 221.00p 215.80p 217.20p 2094014
19/06/2026 215.00p 219.00p 211.60p 217.00p 4242053
18/06/2026 216.80p 219.20p 214.00p 216.80p 2797795
17/06/2026 224.80p 224.80p 214.20p 217.00p 2120143
16/06/2026 221.20p 223.60p 220.20p 221.40p 4389015
15/06/2026 227.60p 227.60p 220.80p 223.00p 2404022
12/06/2026 220.00p 224.00p 219.20p 223.20p 1790433
11/06/2026 218.40p 221.80p 218.20p 219.60p 1396808
10/06/2026 222.00p 222.00p 216.61p 220.00p 2780316
09/06/2026 223.00p 227.80p 220.20p 220.20p 1849711
08/06/2026 220.00p 224.60p 217.00p 223.00p 3092636
05/06/2026 227.00p 227.00p 221.60p 222.60p 922462
04/06/2026 225.00p 233.80p 221.00p 225.20p 2366146
03/06/2026 232.20p 237.20p 227.40p 227.40p 1869927
02/06/2026 234.60p 237.60p 231.40p 234.60p 1094233
01/06/2026 238.00p 238.00p 232.40p 235.00p 2544729
29/05/2026 239.00p 239.00p 234.00p 234.60p 3517520
28/05/2026 239.60p 240.20p 234.20p 235.60p 883829
27/05/2026 243.80p 245.00p 238.60p 238.60p 1731683
26/05/2026 246.00p 247.60p 241.40p 243.80p 818343
22/05/2026 242.80p 246.00p 241.80p 245.20p 1417244
21/05/2026 237.20p 242.00p 236.60p 242.00p 3036645
20/05/2026 234.20p 239.00p 232.80p 239.00p 3667413
19/05/2026 239.00p 240.00p 234.00p 235.00p 2009218
18/05/2026 234.40p 238.20p 233.80p 237.20p 903269
15/05/2026 241.20p 245.40p 235.00p 236.60p 1349862
14/05/2026 244.00p 245.40p 241.00p 245.40p 1636089
13/05/2026 241.20p 246.60p 239.45p 242.00p 4871242
12/05/2026 244.20p 244.20p 233.20p 239.00p 1962008
11/05/2026 234.80p 242.40p 233.00p 242.40p 4814788
08/05/2026 231.40p 238.60p 228.60p 234.80p 2393896
07/05/2026 222.00p 242.20p 214.20p 232.20p 4462948
06/05/2026 197.30p 203.40p 197.20p 203.20p 2200711
05/05/2026 197.10p 199.00p 193.80p 196.30p 1903733
01/05/2026 198.50p 201.80p 197.30p 197.50p 1847885
30/04/2026 198.60p 200.00p 195.90p 199.80p 1408702
29/04/2026 193.90p 199.70p 192.70p 197.30p 1236608
28/04/2026 199.60p 199.60p 192.00p 193.00p 1325207
27/04/2026 196.00p 196.40p 192.80p 193.90p 983776
24/04/2026 201.20p 202.00p 195.50p 195.50p 704359
23/04/2026 197.80p 202.00p 196.30p 202.00p 653515
22/04/2026 200.60p 203.20p 197.70p 198.20p 11596896
21/04/2026 203.20p 203.40p 199.50p 200.40p 456426
20/04/2026 202.80p 202.80p 198.10p 200.20p 620933
17/04/2026 201.20p 201.20p 194.10p 199.40p 1764335
16/04/2026 199.30p 200.80p 194.70p 198.10p 1042239
15/04/2026 201.00p 202.79p 198.80p 199.00p 691076
14/04/2026 202.00p 202.00p 195.70p 200.40p 2043277
13/04/2026 196.50p 200.60p 195.90p 199.20p 1054222
10/04/2026 200.00p 204.00p 195.40p 197.90p 1926698
09/04/2026 200.00p 202.00p 194.80p 198.00p 1464374
08/04/2026 193.10p 203.20p 193.10p 199.80p 3374175
07/04/2026 191.70p 195.80p 188.80p 193.00p 2057880
02/04/2026 183.80p 189.20p 183.00p 188.80p 1474260
01/04/2026 185.80p 187.40p 181.60p 186.20p 1747906
31/03/2026 172.20p 181.00p 172.20p 180.00p 1961967
30/03/2026 172.80p 174.20p 172.20p 173.60p 1140409
27/03/2026 173.20p 174.00p 170.80p 173.20p 1458742
26/03/2026 175.20p 177.00p 171.40p 172.80p 1954838
25/03/2026 178.00p 178.20p 174.20p 178.00p 1431294
24/03/2026 173.20p 175.20p 170.60p 175.00p 3400958
23/03/2026 177.20p 181.00p 171.20p 172.00p 3728885
20/03/2026 181.80p 183.40p 178.80p 179.00p 5718636
19/03/2026 183.20p 184.20p 178.80p 181.40p 1153882
18/03/2026 188.80p 190.00p 184.60p 185.20p 1052090
17/03/2026 183.20p 188.40p 181.80p 186.60p 1829420
16/03/2026 177.00p 184.20p 176.20p 183.20p 927419
13/03/2026 177.60p 179.20p 171.20p 178.00p 2815777
12/03/2026 180.60p 183.20p 169.20p 178.80p 7908379
11/03/2026 185.40p 186.00p 182.20p 185.40p 1438107
10/03/2026 186.80p 188.15p 185.20p 185.20p 2149029
09/03/2026 189.20p 189.20p 182.60p 183.80p 1911609
06/03/2026 195.40p 196.20p 190.80p 191.40p 1138824
05/03/2026 195.00p 198.40p 192.00p 195.00p 1234569
04/03/2026 194.00p 196.80p 192.80p 193.80p 1880031
03/03/2026 199.60p 199.60p 192.60p 194.20p 1333041
02/03/2026 200.00p 202.00p 195.40p 201.00p 1452186
27/02/2026 202.50p 204.00p 199.62p 200.50p 2027145
26/02/2026 201.00p 201.50p 197.80p 201.50p 934280
25/02/2026 199.40p 202.00p 198.20p 199.40p 772500
24/02/2026 199.00p 201.00p 198.00p 199.80p 1395648
23/02/2026 198.00p 200.00p 195.00p 199.20p 5367557
20/02/2026 201.00p 201.00p 197.20p 198.40p 1285167
19/02/2026 198.40p 201.00p 195.20p 199.00p 1493038
18/02/2026 201.00p 203.00p 198.20p 198.60p 2199457
17/02/2026 197.20p 200.50p 194.60p 200.50p 1343105
16/02/2026 191.80p 197.40p 191.60p 196.40p 1993231
13/02/2026 189.00p 191.40p 186.60p 191.40p 1347286
12/02/2026 188.00p 190.60p 186.40p 188.00p 1409618
11/02/2026 184.20p 187.20p 181.00p 187.20p 1198811
10/02/2026 183.40p 186.67p 181.20p 182.80p 1903270
09/02/2026 182.20p 183.40p 179.80p 182.40p 1224317
06/02/2026 180.80p 183.00p 179.40p 182.20p 1052671
05/02/2026 181.40p 182.00p 177.80p 181.40p 1287611
04/02/2026 178.00p 183.20p 176.60p 180.80p 1852867
03/02/2026 181.40p 182.60p 175.20p 176.80p 1397891
02/02/2026 174.00p 178.80p 172.00p 178.80p 8952572
30/01/2026 170.80p 176.20p 169.60p 173.00p 3242949
29/01/2026 171.20p 172.40p 169.00p 169.60p 1172075
28/01/2026 170.80p 171.83p 169.00p 170.80p 1154631
27/01/2026 168.20p 170.80p 167.00p 170.40p 2030282
26/01/2026 168.40p 168.60p 165.00p 168.20p 1171300
23/01/2026 167.20p 168.20p 166.20p 167.80p 683252
22/01/2026 162.00p 168.00p 162.00p 167.00p 1384461
21/01/2026 162.40p 162.60p 160.20p 161.20p 2166810
20/01/2026 165.00p 165.40p 161.80p 162.00p 941461
19/01/2026 163.00p 165.20p 162.60p 165.20p 794118
16/01/2026 165.00p 166.60p 163.20p 163.20p 729771
15/01/2026 166.20p 166.90p 164.40p 164.80p 1019552
14/01/2026 164.00p 166.00p 163.80p 166.00p 873996
13/01/2026 166.00p 166.80p 163.40p 164.80p 706977
12/01/2026 164.00p 167.00p 164.00p 165.80p 5817084
09/01/2026 168.00p 168.00p 165.80p 166.20p 730668
08/01/2026 166.00p 169.40p 165.60p 167.80p 2176358
07/01/2026 164.00p 166.00p 161.80p 166.00p 1109924
06/01/2026 163.60p 165.00p 162.60p 163.80p 3106996
05/01/2026 165.00p 165.00p 162.40p 162.60p 7220963
02/01/2026 164.00p 166.00p 163.80p 164.20p 656954
01/01/2026 166.40p 167.00p 164.60p 164.60p 600237
31/12/2025 166.40p 167.00p 164.60p 164.60p 600237
30/12/2025 164.40p 167.20p 164.20p 166.40p 795873
29/12/2025 163.80p 165.21p 162.60p 165.20p 805994
25/12/2025 163.80p 165.00p 162.40p 163.80p 393027
24/12/2025 163.80p 165.00p 162.40p 163.80p 393027
23/12/2025 161.00p 163.80p 159.60p 162.40p 905150
22/12/2025 160.00p 161.40p 159.02p 161.00p 1117662
19/12/2025 154.80p 161.40p 154.80p 159.40p 6695438
18/12/2025 159.40p 159.40p 156.20p 159.40p 1135569
17/12/2025 158.00p 159.80p 156.60p 158.80p 1137936
16/12/2025 159.20p 159.20p 157.00p 157.60p 1302625
15/12/2025 160.00p 160.00p 153.00p 158.20p 1150840
12/12/2025 163.60p 163.80p 159.00p 159.00p 1015061
11/12/2025 163.40p 163.60p 160.60p 162.60p 798287
10/12/2025 164.40p 165.20p 160.60p 162.20p 1380860
09/12/2025 161.00p 167.20p 159.20p 165.20p 4069210
08/12/2025 162.80p 162.80p 158.60p 158.80p 797370
05/12/2025 159.00p 161.20p 159.00p 159.40p 1810619
04/12/2025 160.00p 160.60p 158.80p 160.00p 1384035
03/12/2025 158.80p 160.20p 158.60p 160.00p 2918516
02/12/2025 162.80p 162.80p 158.00p 159.20p 1092799
01/12/2025 156.00p 159.60p 156.00p 159.00p 1326126
28/11/2025 162.80p 162.80p 159.00p 159.60p 689306
27/11/2025 159.00p 161.00p 158.60p 160.40p 976325
26/11/2025 160.80p 160.80p 157.20p 159.00p 987621
25/11/2025 158.00p 159.20p 155.80p 158.60p 9232019
24/11/2025 154.80p 156.60p 153.00p 156.00p 2650247
21/11/2025 151.00p 153.60p 150.00p 152.60p 6915901
20/11/2025 153.20p 154.40p 151.80p 151.80p 1377244
19/11/2025 158.00p 158.00p 152.20p 152.20p 1757097
18/11/2025 156.00p 156.40p 154.20p 155.00p 1730912
17/11/2025 156.60p 159.20p 155.20p 157.00p 1777913
14/11/2025 156.00p 158.60p 154.20p 155.00p 2485728
13/11/2025 161.00p 161.20p 156.80p 156.80p 1307881
12/11/2025 160.80p 162.00p 157.80p 158.80p 1722099
11/11/2025 158.00p 165.00p 154.00p 160.40p 6836646
10/11/2025 166.20p 167.20p 161.80p 162.00p 6271143
07/11/2025 172.20p 172.20p 166.20p 167.20p 1932758
06/11/2025 168.80p 183.44p 164.00p 171.80p 8211828
05/11/2025 152.00p 155.00p 150.60p 155.00p 1675941
04/11/2025 150.00p 151.60p 148.20p 151.60p 8499971
03/11/2025 150.40p 151.20p 147.80p 151.20p 2252714
31/10/2025 151.20p 151.20p 148.40p 149.60p 1505987
30/10/2025 148.00p 151.00p 146.80p 150.80p 765338
29/10/2025 150.00p 150.40p 148.00p 148.60p 995151
28/10/2025 147.60p 149.60p 146.80p 149.40p 1077285
27/10/2025 140.40p 147.60p 140.40p 147.00p 577803
24/10/2025 146.40p 147.60p 145.00p 146.40p 796198
23/10/2025 145.20p 147.00p 145.20p 146.80p 1475692
22/10/2025 144.00p 147.40p 143.80p 146.00p 3012000
21/10/2025 144.60p 145.60p 143.20p 143.20p 1543564
20/10/2025 142.80p 145.00p 142.00p 144.40p 959028
17/10/2025 142.00p 143.20p 140.00p 142.80p 1307873
16/10/2025 145.40p 145.60p 142.80p 143.60p 837262
15/10/2025 146.20p 146.20p 143.00p 143.80p 1175043
14/10/2025 144.80p 145.60p 143.00p 144.40p 4306643
13/10/2025 147.00p 149.20p 145.00p 145.20p 7735887

*Close Price adjusted for both dividends and splits