Want to see GB:HEX full AI Analyst Report?
Helix Exploration Plc (HEX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.50 | 33.00 | 29.50 | 32.25 | 32.25 | +5.74% | 1,477,228 | 0.98 |
| Oct 29, 2026 | 30.00 | 31.50 | 29.50 | 30.50 | 30.50 | +5.17% | 1,092,196 | 0.71 |
| Oct 28, 2026 | 29.50 | 30.49 | 28.50 | 29.00 | 29.00 | +0.00% | 834,312 | 0.54 |
| Oct 27, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.17% | 949,323 | 0.60 |
| Oct 26, 2026 | 28.00 | 31.50 | 28.00 | 29.95 | 29.95 | +9.91% | 3,642,178 | 2.35 |
| Oct 23, 2026 | 27.50 | 28.50 | 26.25 | 27.25 | 27.25 | -0.91% | 1,868,816 | 1.21 |
| Oct 22, 2026 | 26.50 | 28.00 | 26.00 | 27.50 | 27.50 | +2.80% | 2,409,570 | 1.58 |
| Oct 21, 2026 | 27.50 | 28.00 | 26.30 | 26.75 | 26.75 | -3.60% | 1,919,574 | 1.27 |
| Oct 20, 2026 | 29.25 | 30.00 | 27.50 | 27.75 | 27.75 | -5.13% | 873,851 | 0.58 |
| Oct 19, 2026 | 29.00 | 30.00 | 28.50 | 29.25 | 29.25 | +0.86% | 1,038,029 | 0.69 |
| Oct 16, 2026 | 28.50 | 30.50 | 28.00 | 29.00 | 29.00 | +7.01% | 3,659,486 | 2.49 |
| Oct 15, 2026 | 27.00 | 28.00 | 26.00 | 27.10 | 27.10 | +0.37% | 1,508,687 | 0.99 |
| Oct 14, 2026 | 28.00 | 28.00 | 26.50 | 27.00 | 27.00 | -3.57% | 1,193,788 | 0.78 |
| Oct 13, 2026 | 27.75 | 28.50 | 27.00 | 28.00 | 28.00 | +0.00% | 1,664,347 | 1.09 |
| Oct 12, 2026 | 26.25 | 28.50 | 25.80 | 28.00 | 28.00 | +6.67% | 1,185,314 | 0.77 |
| Oct 09, 2026 | 25.50 | 26.50 | 25.00 | 26.25 | 26.25 | +1.74% | 574,025 | 0.36 |
| Oct 08, 2026 | 25.50 | 26.00 | 25.00 | 25.80 | 25.80 | +1.18% | 456,185 | 0.28 |
| Oct 07, 2026 | 25.50 | 26.50 | 25.00 | 25.50 | 25.50 | +2.00% | 1,256,765 | 0.77 |
| Oct 06, 2026 | 25.50 | 26.00 | 24.53 | 25.00 | 25.00 | +2.04% | 802,321 | 0.49 |
| Oct 05, 2026 | 25.00 | 26.00 | 24.50 | 24.50 | 24.50 | -2.00% | 1,060,493 | 0.64 |
| Oct 02, 2026 | 25.00 | 25.50 | 24.50 | 25.00 | 25.00 | +0.00% | 192,639 | 0.11 |
| Oct 01, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | +0.00% | 645,555 | 0.35 |
| Sep 30, 2026 | 25.75 | 26.00 | 24.50 | 25.00 | 25.00 | -1.96% | 522,794 | 0.26 |
| Sep 29, 2026 | 25.75 | 26.50 | 25.25 | 25.50 | 25.50 | -0.97% | 664,212 | 0.33 |
| Sep 28, 2026 | 24.25 | 26.00 | 24.00 | 25.75 | 25.75 | +6.19% | 1,851,776 | 0.91 |
| Sep 25, 2026 | 23.25 | 24.30 | 22.50 | 24.25 | 24.25 | +6.59% | 3,205,832 | 1.59 |
| Sep 24, 2026 | 22.75 | 23.50 | 22.50 | 22.75 | 22.75 | +0.00% | 1,292,725 | 0.64 |
| Sep 23, 2026 | 23.50 | 23.90 | 22.50 | 22.75 | 22.75 | -3.19% | 2,055,490 | 1.03 |
| Sep 22, 2026 | 24.00 | 24.50 | 23.00 | 23.50 | 23.50 | -2.08% | 705,217 | 0.35 |
| Sep 21, 2026 | 23.50 | 24.50 | 23.00 | 24.00 | 24.00 | +3.90% | 772,787 | 0.38 |
| Sep 18, 2026 | 24.00 | 24.50 | 23.00 | 23.10 | 23.10 | -3.75% | 1,209,043 | 0.59 |
| Sep 17, 2026 | 24.00 | 24.50 | 23.40 | 24.00 | 24.00 | +0.00% | 678,332 | 0.33 |
| Sep 16, 2026 | 24.50 | 25.00 | 23.00 | 24.00 | 24.00 | +0.00% | 1,841,502 | 0.92 |
| Sep 15, 2026 | 24.75 | 25.50 | 24.00 | 24.00 | 24.00 | -3.03% | 1,227,563 | 0.61 |
| Sep 14, 2026 | 25.75 | 26.00 | 24.00 | 24.75 | 24.75 | -4.81% | 975,496 | 0.49 |
| Sep 11, 2026 | 26.25 | 27.00 | 25.50 | 26.00 | 26.00 | +0.97% | 819,010 | 0.41 |
| Sep 10, 2026 | 25.38 | 27.00 | 25.00 | 25.75 | 25.75 | +3.41% | 1,288,784 | 0.65 |
| Sep 09, 2026 | 24.50 | 25.37 | 24.00 | 24.90 | 24.90 | +3.75% | 1,420,579 | 0.72 |
| Sep 08, 2026 | 24.25 | 25.00 | 23.00 | 24.00 | 24.00 | +1.69% | 763,512 | 0.39 |
| Sep 07, 2026 | 24.00 | 25.00 | 23.50 | 23.60 | 23.60 | -1.67% | 1,042,873 | 0.53 |
| Sep 04, 2026 | 24.50 | 25.50 | 21.55 | 24.00 | 24.00 | -2.04% | 4,571,332 | 2.39 |
| Sep 03, 2026 | 28.25 | 28.50 | 22.30 | 24.50 | 24.50 | -9.26% | 6,280,966 | 3.42 |
| Sep 02, 2026 | 28.25 | 29.00 | 27.00 | 27.00 | 27.00 | -5.26% | 1,052,162 | 0.57 |
| Sep 01, 2026 | 28.00 | 29.00 | 27.50 | 28.50 | 28.50 | +1.79% | 891,368 | 0.49 |
| Aug 31, 2026 | 28.00 | 29.75 | 27.00 | 28.00 | 28.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 28.75 | 29.75 | 27.00 | 28.00 | 28.00 | -2.61% | 3,589,884 | 1.93 |
| Aug 27, 2026 | 28.50 | 29.00 | 27.50 | 28.75 | 28.75 | +2.31% | 856,412 | 0.45 |
| Aug 26, 2026 | 29.00 | 29.50 | 28.00 | 28.10 | 28.10 | -3.10% | 633,811 | 0.33 |
| Aug 25, 2026 | 30.00 | 31.20 | 28.50 | 29.00 | 29.00 | -3.33% | 1,199,460 | 0.62 |
| Aug 24, 2026 | 31.00 | 31.20 | 29.50 | 30.00 | 30.00 | -3.23% | 545,226 | 0.28 |