Shares Magazine
111.80p+1.80 (+1.64%)02 May 2025, 16:35
Helios Towers PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 111.00p | 114.40p | 109.20p | 111.80p | 2,427,581 |
| May 1, 2025 | 107.60p | 110.20p | 107.60p | 110.00p | 1,874,017 |
| Apr 30, 2025 | 109.20p | 109.20p | 106.60p | 107.20p | 5,802,940 |
| Apr 29, 2025 | 107.60p | 108.40p | 106.40p | 107.20p | 1,584,668 |
| Apr 28, 2025 | 107.60p | 109.08p | 106.60p | 107.00p | 1,062,319 |
| Apr 25, 2025 | 107.00p | 109.46p | 106.60p | 107.20p | 461,378 |
| Apr 24, 2025 | 106.20p | 108.21p | 106.20p | 107.00p | 4,371,413 |
| Apr 23, 2025 | 109.00p | 109.00p | 106.40p | 106.40p | 570,543 |
| Apr 22, 2025 | 105.00p | 108.00p | 103.48p | 107.60p | 2,556,805 |
| Apr 17, 2025 | 105.60p | 106.20p | 104.20p | 106.00p | 796,963 |
| Apr 16, 2025 | 107.00p | 109.00p | 106.40p | 106.40p | 1,075,237 |
| Apr 15, 2025 | 103.60p | 107.80p | 102.80p | 107.60p | 785,235 |
| Apr 14, 2025 | 101.00p | 103.40p | 98.70p | 103.40p | 1,238,626 |
| Apr 11, 2025 | 97.70p | 98.80p | 94.80p | 98.00p | 1,746,017 |
| Apr 10, 2025 | 98.40p | 100.90p | 97.20p | 97.20p | 1,649,250 |
| Apr 9, 2025 | 93.10p | 97.13p | 92.70p | 94.80p | 1,915,529 |
| Apr 8, 2025 | 96.60p | 97.90p | 95.00p | 97.40p | 1,921,405 |
| Apr 7, 2025 | 96.80p | 98.00p | 92.50p | 94.70p | 3,733,456 |
| Apr 4, 2025 | 110.20p | 110.20p | 99.80p | 100.80p | 6,744,222 |
| Apr 3, 2025 | 106.80p | 107.80p | 106.00p | 106.00p | 1,177,549 |
| Apr 2, 2025 | 109.60p | 109.60p | 105.40p | 108.00p | 1,236,455 |
| Apr 1, 2025 | 107.40p | 108.20p | 106.60p | 107.00p | 2,253,328 |
| Mar 31, 2025 | 109.20p | 109.80p | 106.40p | 106.60p | 4,243,951 |
| Mar 28, 2025 | 107.40p | 110.00p | 107.00p | 110.00p | 1,289,484 |
| Mar 27, 2025 | 105.00p | 107.40p | 105.00p | 107.00p | 1,897,744 |
| Mar 26, 2025 | 107.40p | 107.40p | 104.40p | 106.00p | 1,737,245 |
| Mar 25, 2025 | 103.00p | 105.40p | 102.40p | 104.40p | 11,178,099 |
| Mar 24, 2025 | 107.40p | 107.40p | 102.20p | 103.60p | 4,084,211 |
| Mar 21, 2025 | 107.40p | 107.40p | 101.60p | 103.40p | 4,778,930 |
| Mar 20, 2025 | 105.00p | 106.80p | 104.00p | 106.20p | 2,004,949 |
| Mar 19, 2025 | 101.60p | 106.80p | 101.00p | 105.80p | 1,400,174 |
| Mar 18, 2025 | 105.20p | 106.88p | 105.20p | 106.40p | 1,412,590 |
| Mar 17, 2025 | 102.80p | 106.40p | 101.72p | 105.40p | 1,411,065 |
| Mar 14, 2025 | 101.00p | 102.40p | 100.80p | 102.20p | 1,052,905 |
| Mar 13, 2025 | 101.00p | 102.00p | 96.10p | 101.40p | 9,030,863 |
| Mar 12, 2025 | 95.90p | 97.60p | 93.90p | 97.60p | 1,723,141 |
| Mar 11, 2025 | 93.60p | 97.40p | 93.50p | 94.40p | 3,351,753 |
| Mar 10, 2025 | 93.00p | 98.24p | 93.00p | 95.30p | 1,194,537 |
| Mar 7, 2025 | 95.90p | 96.90p | 94.10p | 96.90p | 1,003,066 |
| Mar 6, 2025 | 92.30p | 97.70p | 92.30p | 95.60p | 835,258 |
| Mar 5, 2025 | 98.00p | 98.80p | 96.00p | 96.00p | 1,846,059 |
| Mar 4, 2025 | 98.60p | 99.60p | 97.10p | 97.10p | 1,314,541 |
| Mar 3, 2025 | 98.00p | 99.80p | 97.50p | 99.00p | 493,689 |
| Feb 28, 2025 | 97.50p | 98.60p | 97.20p | 97.70p | 2,331,815 |
| Feb 27, 2025 | 95.70p | 98.52p | 94.00p | 98.50p | 1,114,943 |
| Feb 26, 2025 | 94.00p | 96.30p | 93.40p | 94.70p | 2,143,489 |
| Feb 25, 2025 | 99.90p | 99.90p | 93.90p | 95.20p | 939,867 |
| Feb 24, 2025 | 95.10p | 99.70p | 95.10p | 96.70p | 790,755 |
| Feb 21, 2025 | 93.10p | 96.00p | 93.10p | 95.60p | 433,428 |
| Feb 20, 2025 | 92.30p | 93.30p | 91.40p | 93.20p | 469,893 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.