Helios Towers (HTWS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
10/10/2025 149.00p 149.80p 147.60p 147.60p 806995
09/10/2025 150.00p 150.00p 144.00p 148.40p 913609
08/10/2025 145.40p 146.80p 143.40p 145.20p 2256573
07/10/2025 146.40p 147.40p 144.00p 144.80p 1214182
06/10/2025 147.60p 147.80p 145.80p 146.80p 1976256
03/10/2025 148.40p 149.00p 147.40p 147.80p 1193958
02/10/2025 148.20p 148.80p 145.47p 147.40p 5164139
01/10/2025 150.40p 153.80p 146.60p 147.80p 16952916
30/09/2025 145.20p 149.01p 144.80p 149.00p 2283287
29/09/2025 147.60p 147.60p 142.40p 145.00p 1370768
26/09/2025 142.60p 145.00p 142.20p 144.60p 783327
25/09/2025 147.20p 147.20p 143.00p 143.60p 817644
24/09/2025 142.20p 146.80p 142.20p 145.80p 1419121
23/09/2025 145.40p 152.40p 144.20p 144.60p 3792607
22/09/2025 138.60p 142.40p 137.40p 142.40p 1538008
19/09/2025 139.20p 139.40p 137.00p 139.00p 11548961
18/09/2025 138.20p 141.60p 137.20p 138.40p 2142467
17/09/2025 142.60p 142.60p 138.80p 140.80p 1618934
16/09/2025 144.00p 144.20p 144.00p 142.40p 1861017
15/09/2025 144.00p 145.20p 142.00p 144.20p 2921853
12/09/2025 142.00p 143.60p 141.20p 143.00p 1556569
11/09/2025 134.20p 137.00p 134.20p 142.60p 3538186
10/09/2025 134.20p 137.60p 134.20p 137.00p 1537657
09/09/2025 129.20p 135.00p 129.20p 135.00p 2624530
08/09/2025 133.80p 133.80p 132.40p 132.40p 2291194
05/09/2025 132.40p 134.00p 132.20p 133.20p 1056762
04/09/2025 130.00p 132.60p 130.00p 132.60p 747864
03/09/2025 128.60p 130.80p 127.60p 130.60p 1072985
02/09/2025 129.80p 131.60p 127.60p 127.80p 2177110
01/09/2025 131.20p 131.60p 128.60p 131.00p 2605775
29/08/2025 131.00p 131.40p 129.80p 131.20p 1091593
28/08/2025 130.60p 133.60p 130.20p 131.00p 1064183
27/08/2025 132.40p 135.20p 130.00p 132.40p 1334724
26/08/2025 135.40p 135.40p 132.20p 132.60p 4227734
22/08/2025 127.80p 136.20p 127.38p 135.80p 6055498
21/08/2025 123.80p 128.00p 123.40p 127.20p 4386952
20/08/2025 123.00p 124.20p 122.00p 123.80p 2377561
19/08/2025 124.80p 125.20p 123.80p 123.80p 1076931
18/08/2025 123.80p 124.40p 122.00p 124.40p 1114579
15/08/2025 123.00p 125.40p 122.40p 123.00p 1716572
14/08/2025 121.80p 123.80p 121.80p 122.80p 1130782
13/08/2025 122.00p 122.00p 120.00p 121.20p 492259
12/08/2025 118.00p 122.00p 118.00p 120.80p 11414384
11/08/2025 121.80p 122.00p 120.20p 121.60p 388033
08/08/2025 119.80p 121.40p 119.40p 121.40p 901616
07/08/2025 119.80p 122.00p 119.20p 119.80p 1252343
06/08/2025 117.00p 119.00p 116.40p 118.80p 810139
05/08/2025 118.00p 119.00p 117.00p 117.00p 1341913
04/08/2025 116.60p 117.80p 115.92p 117.20p 560223
01/08/2025 118.80p 119.20p 114.20p 116.00p 1702032
31/07/2025 118.80p 121.20p 113.20p 119.00p 2995873
30/07/2025 118.00p 119.80p 117.20p 118.60p 4454030
29/07/2025 117.00p 119.20p 117.00p 119.00p 1009588
28/07/2025 119.00p 121.00p 119.00p 119.40p 3036639
25/07/2025 118.80p 120.60p 118.80p 119.00p 5872351
24/07/2025 118.00p 122.40p 118.00p 120.40p 1060982
23/07/2025 123.00p 123.00p 118.00p 118.40p 1156067
22/07/2025 119.60p 120.40p 118.40p 118.40p 781912
21/07/2025 120.40p 120.60p 119.00p 120.00p 451589
18/07/2025 116.40p 122.00p 116.40p 120.00p 626509
17/07/2025 119.60p 121.40p 119.60p 121.00p 990148
16/07/2025 117.60p 119.80p 117.56p 119.80p 693197
15/07/2025 122.00p 122.00p 117.60p 118.00p 758053
14/07/2025 119.40p 120.20p 118.60p 120.20p 640958
11/07/2025 121.00p 121.40p 119.00p 119.00p 672253
10/07/2025 120.40p 123.00p 119.16p 121.20p 4410083
09/07/2025 117.80p 119.60p 117.80p 119.40p 2220256
08/07/2025 119.20p 119.80p 117.80p 119.00p 1307398
07/07/2025 122.40p 123.20p 119.00p 119.20p 989330
04/07/2025 127.20p 127.20p 121.60p 123.00p 1038617
03/07/2025 119.60p 122.40p 119.60p 121.80p 1137589
02/07/2025 122.80p 122.80p 117.55p 120.20p 950376
01/07/2025 122.60p 122.80p 120.80p 122.60p 6365796
30/06/2025 122.20p 122.40p 120.00p 121.60p 4831170
27/06/2025 122.80p 122.80p 119.40p 121.40p 1674651
26/06/2025 117.80p 121.00p 117.80p 119.60p 5065853
25/06/2025 120.00p 120.60p 119.60p 120.00p 1485550
24/06/2025 117.80p 120.00p 117.80p 119.60p 5757034
23/06/2025 116.80p 122.40p 114.60p 118.00p 774721
20/06/2025 117.20p 119.00p 116.80p 117.80p 3674597
19/06/2025 119.00p 120.40p 116.80p 116.80p 4867816
18/06/2025 116.80p 120.10p 116.80p 119.00p 1590270
17/06/2025 118.00p 119.40p 116.60p 118.80p 754447
16/06/2025 118.40p 119.00p 117.60p 118.60p 559628
13/06/2025 115.00p 119.40p 115.00p 118.20p 735453
12/06/2025 119.80p 120.80p 119.00p 119.80p 688475
11/06/2025 123.00p 127.80p 120.20p 120.60p 1264346
10/06/2025 125.00p 126.40p 122.80p 122.80p 568344
09/06/2025 124.00p 126.00p 124.00p 124.60p 854023
06/06/2025 120.00p 127.40p 120.00p 125.00p 485541
05/06/2025 123.60p 125.20p 123.00p 123.60p 509418
04/06/2025 122.80p 124.20p 122.00p 123.60p 617207
03/06/2025 121.80p 125.80p 120.60p 123.00p 1026916
02/06/2025 119.80p 122.00p 119.80p 121.00p 1017293
30/05/2025 121.00p 125.80p 119.80p 119.80p 4636679
29/05/2025 118.00p 120.60p 118.00p 119.80p 854317
28/05/2025 118.00p 120.60p 118.00p 119.20p 1469863
27/05/2025 118.60p 120.15p 118.00p 118.20p 946567
23/05/2025 115.60p 118.40p 115.20p 117.60p 910686
22/05/2025 113.60p 117.20p 113.40p 116.00p 1083481
21/05/2025 112.00p 114.80p 112.00p 114.80p 7962779
20/05/2025 111.80p 116.20p 111.00p 114.60p 972492
19/05/2025 111.00p 115.00p 111.00p 112.40p 779258
16/05/2025 112.80p 114.40p 111.20p 112.80p 1246883
15/05/2025 114.80p 116.20p 112.80p 112.80p 1929568
14/05/2025 111.20p 115.20p 110.60p 115.20p 1107276
13/05/2025 107.00p 116.60p 107.00p 110.80p 1385433
12/05/2025 112.80p 115.80p 111.80p 112.00p 1253787
09/05/2025 115.40p 115.40p 110.00p 113.00p 1521867
08/05/2025 112.80p 116.60p 109.80p 111.60p 2399392
07/05/2025 112.00p 113.87p 111.21p 112.80p 1369965
06/05/2025 112.20p 114.00p 109.20p 111.80p 1062912
02/05/2025 111.00p 114.40p 109.20p 111.80p 2427582
01/05/2025 107.60p 110.20p 107.60p 110.00p 1874018
30/04/2025 109.20p 109.20p 106.60p 107.20p 5802940
29/04/2025 107.60p 108.40p 106.40p 107.20p 1584669
28/04/2025 107.60p 109.08p 106.60p 107.00p 1062319
25/04/2025 107.00p 109.46p 106.60p 107.20p 461379
24/04/2025 106.20p 108.21p 106.20p 107.00p 4371414
23/04/2025 109.00p 109.00p 106.40p 106.40p 570543
22/04/2025 105.00p 108.00p 103.48p 107.60p 2556806
17/04/2025 105.60p 106.20p 104.20p 106.00p 796963
16/04/2025 107.00p 109.00p 106.40p 106.40p 1075238
15/04/2025 103.60p 107.80p 102.80p 107.60p 785237
14/04/2025 101.00p 103.40p 98.70p 103.40p 1238634
11/04/2025 97.70p 98.80p 94.80p 98.00p 1719481
10/04/2025 98.40p 100.90p 97.20p 97.20p 1649251
09/04/2025 93.10p 97.13p 92.70p 94.80p 1915530
08/04/2025 96.60p 97.90p 95.00p 97.40p 1921405
07/04/2025 96.80p 98.00p 92.50p 94.70p 3733458
04/04/2025 110.20p 110.20p 99.80p 100.80p 6698342
03/04/2025 106.80p 107.80p 106.00p 106.00p 1177549
02/04/2025 109.60p 109.60p 105.40p 108.00p 1236456
01/04/2025 107.40p 108.20p 106.60p 107.00p 2253328
31/03/2025 109.20p 109.80p 106.40p 106.60p 3317055
28/03/2025 107.40p 110.00p 107.00p 110.00p 1289484
27/03/2025 105.00p 107.40p 105.00p 107.00p 1897745
26/03/2025 107.40p 107.40p 104.40p 106.00p 1737246
25/03/2025 103.00p 105.40p 102.40p 104.40p 11178100
24/03/2025 107.40p 107.40p 102.20p 103.60p 4084212
21/03/2025 107.40p 107.40p 101.60p 103.40p 4778930
20/03/2025 105.00p 106.80p 104.00p 106.20p 2004949
19/03/2025 101.60p 106.80p 101.00p 105.80p 1400175
18/03/2025 105.20p 106.88p 105.20p 106.40p 1412590
17/03/2025 102.80p 106.40p 101.72p 105.40p 1411066
14/03/2025 101.00p 102.40p 100.80p 102.20p 1052905
13/03/2025 101.00p 102.00p 96.10p 101.40p 9030862
12/03/2025 95.90p 97.60p 93.90p 97.60p 1723141
11/03/2025 93.60p 97.40p 93.50p 94.40p 3345390
10/03/2025 93.00p 98.24p 93.00p 95.30p 1194537

*Close Price adjusted for both dividends and splits