Hansa Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	168.25	174.00	168.25	174.00	167.02	3,750
2023-03-24	168.24	174.00	168.24	174.00	167.02	3,264
2023-03-23	168.25	174.00	168.25	174.00	167.02	5,000
2023-03-22	168.00	174.00	168.00	174.00	167.02	7,000
2023-03-21	175.00	175.00	169.59	174.00	167.02	12,872
2023-03-20	172.08	174.00	172.08	174.00	167.02	246
2023-03-17	176.15	176.15	176.00	176.00	168.94	1,250
2023-03-16	174.00	176.00	172.79	176.00	168.94	9,955
2023-03-15	177.00	177.00	171.63	173.50	166.54	8,435
2023-03-14	174.00	174.00	171.41	172.50	165.58	31,698
2023-03-13	173.38	174.32	172.53	173.00	166.06	30,683
2023-03-10	180.64	182.00	172.25	174.00	167.02	2,341
2023-03-09	177.76	178.00	173.00	178.00	170.86	2,297
2023-03-08	178.00	178.00	178.00	178.00	170.86	0
2023-03-07	175.38	178.00	175.38	178.00	170.86	4,500
2023-03-06	175.38	177.00	175.38	177.00	169.90	3,500
2023-03-03	175.38	178.00	172.00	178.00	170.86	10,250
2023-03-02	175.38	178.00	175.38	178.00	170.86	2,880
2023-03-01	175.36	180.64	175.36	178.00	170.86	8,060
2023-02-28	172.00	181.00	172.00	178.00	170.86	12,498
2023-02-27	181.16	181.16	175.99	178.00	170.86	10,555
2023-02-24	181.16	181.16	178.00	178.00	170.86	282
2023-02-23	181.16	181.16	175.99	178.00	170.86	1,621
2023-02-22	176.63	178.50	176.63	178.50	171.34	3,750
2023-02-21	173.00	181.47	173.00	178.50	171.34	6,957
2023-02-20	175.96	178.00	175.96	178.00	170.86	452
2023-02-17	181.24	181.24	178.00	178.00	170.86	1,200
2023-02-16	179.89	181.90	178.00	178.00	170.86	10,442
2023-02-15	175.13	177.00	175.13	177.00	169.90	14,613
2023-02-14	180.40	180.40	177.00	177.00	169.90	41,688
2023-02-13	179.89	179.95	177.00	177.00	169.90	28,000
2023-02-10	179.77	179.77	177.00	177.00	169.90	6,878
2023-02-09	174.44	179.79	174.44	176.50	169.42	11,846
2023-02-08	174.44	179.97	174.44	176.50	169.42	52,218
2023-02-07	182.00	182.00	177.00	177.00	169.90	6
2023-02-06	180.15	180.15	178.00	179.00	171.82	14,865
2023-02-03	180.20	180.20	174.65	176.50	169.42	12,158
2023-02-02	180.20	180.20	178.50	178.50	171.34	11,254
2023-02-01	174.65	180.20	174.65	176.50	169.42	12,000
2023-01-31	180.36	180.36	177.00	177.00	169.90	55
2023-01-30	184.00	184.00	173.92	177.00	169.90	38,550
2023-01-27	180.28	180.28	180.00	180.00	172.78	20,276
2023-01-26	175.00	180.50	172.00	178.00	170.86	29,250
2023-01-25	167.62	178.00	167.62	178.00	170.86	62,220
2023-01-24	186.00	186.00	180.00	180.00	172.78	25,005
2023-01-23	175.20	179.00	175.20	179.00	171.82	3,535
2023-01-20	179.00	179.00	179.00	179.00	171.82	0
2023-01-19	179.00	179.00	179.00	179.00	171.82	0
2023-01-18	180.00	180.00	180.00	180.00	172.02	0
2023-01-17	180.00	180.00	180.00	180.00	172.02	0
2023-01-16	182.50	182.50	180.00	180.00	172.02	3,000
2023-01-13	175.50	182.70	175.44	180.00	172.02	8,298
2023-01-12	180.00	180.00	180.00	180.00	172.02	600
2023-01-11	175.44	180.00	174.50	180.00	172.02	11,500
2023-01-10	182.75	182.75	180.00	180.00	172.02	587
2023-01-09	174.00	180.00	174.00	180.00	172.02	6,012
2023-01-06	180.00	180.00	180.00	180.00	172.02	0
2023-01-05	175.45	180.00	175.45	180.00	172.02	1,042
2023-01-04	175.44	182.75	175.44	180.00	172.02	672
2023-01-03	182.75	182.75	180.00	180.00	172.02	272

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0200 GBP
2025-04-24	0.0080 GBP
2025-01-23	0.0080 GBP
2024-10-24	0.0080 GBP
2024-07-25	0.0080 GBP
2024-04-25	0.0080 GBP
2024-01-18	0.0080 GBP
2023-10-19	0.0080 GBP
2023-07-20	0.0080 GBP
2023-04-20	0.0080 GBP
2023-01-19	0.0080 GBP
2022-10-20	0.0080 GBP
2022-07-21	0.0080 GBP
2022-04-21	0.0080 GBP
2022-01-20	0.0080 GBP
2021-10-21	0.0080 GBP
2021-08-05	0.0080 GBP
2021-04-15	0.0080 GBP
2021-01-21	0.0080 GBP
2020-10-22	0.0080 GBP
2020-07-30	0.0080 GBP
2020-04-30	0.0080 GBP
2020-01-23	0.0080 GBP
2019-10-24	0.0160 GBP
2019-04-18	0.0800 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.