Hansa Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	284.00	284.00	280.00	284.00	282.26	10,784
2026-04-27	284.00	284.00	278.00	282.00	280.27	31,940
2026-04-24	280.00	285.19	274.21	282.00	280.27	361,900
2026-04-23	278.00	278.00	272.00	278.00	276.29	29,165
2026-04-22	278.00	278.00	274.11	276.00	274.31	51,516
2026-04-21	278.00	278.00	270.00	274.00	272.32	15,138
2026-04-20	274.00	278.00	273.86	276.00	274.31	26,057
2026-04-17	278.00	279.34	271.60	277.00	275.30	34,884
2026-04-16	270.00	278.00	270.00	275.00	273.31	90,521
2026-04-15	276.00	280.00	268.00	274.00	272.32	240,424
2026-04-14	280.00	280.00	271.77	277.00	275.30	75,509
2026-04-13	274.00	278.92	274.00	277.00	275.30	14,101
2026-04-10	276.00	280.00	273.35	277.00	275.30	153,740
2026-04-09	280.00	280.00	272.00	276.00	274.31	40,625
2026-04-08	268.00	280.00	268.00	277.00	275.30	54,989
2026-04-07	272.00	272.00	267.78	269.00	267.35	46,899
2026-04-02	268.32	271.00	268.32	271.00	269.34	18,731
2026-04-01	272.00	282.00	265.73	273.00	271.33	112,589
2026-03-31	264.00	272.00	264.00	268.00	266.36	66,954
2026-03-30	270.22	270.66	265.04	269.00	267.35	11,611
2026-03-27	272.00	272.00	265.00	270.00	268.34	91,423
2026-03-26	268.00	274.00	266.34	270.00	268.34	20,061
2026-03-25	272.00	272.40	267.68	271.00	269.34	43,731
2026-03-24	268.00	274.22	268.00	271.00	269.34	38,961
2026-03-23	274.00	274.22	266.44	272.00	270.33	187,936
2026-03-20	272.00	280.00	272.00	275.00	273.31	71,732
2026-03-19	274.00	276.00	272.00	274.00	272.32	121,346
2026-03-18	276.00	280.00	276.00	280.00	278.28	8,428
2026-03-17	277.08	279.50	276.60	278.00	276.29	21,897
2026-03-16	278.00	280.00	276.00	280.00	278.28	164,576
2026-03-13	274.00	280.30	274.00	276.00	274.31	32,206
2026-03-12	274.00	281.30	274.00	280.00	278.28	53,647
2026-03-11	278.00	281.19	274.23	278.00	276.29	153,521
2026-03-10	280.00	282.00	278.00	279.00	277.29	117,580
2026-03-09	276.00	280.00	273.50	278.00	276.29	139,386
2026-03-06	280.00	281.00	276.00	278.00	276.29	80,544
2026-03-05	276.00	280.00	276.00	279.00	277.29	81,203
2026-03-04	284.00	284.00	278.00	281.00	279.28	27,395
2026-03-03	280.00	286.00	276.00	278.00	276.29	74,524
2026-03-02	284.00	284.32	276.00	284.00	282.26	48,937
2026-02-27	286.00	286.00	280.18	284.00	282.26	187,738
2026-02-26	284.00	284.00	280.00	282.00	280.27	64,756
2026-02-25	284.00	284.00	280.00	280.00	278.28	75,103
2026-02-24	286.00	286.00	278.00	284.00	282.26	154,637
2026-02-23	286.00	286.02	280.00	280.00	278.28	126,445
2026-02-20	282.00	284.42	276.89	282.00	280.27	329,085
2026-02-19	282.00	286.00	278.47	283.00	281.26	30,946
2026-02-18	282.00	282.00	276.66	280.00	278.28	235,643
2026-02-17	276.00	280.61	276.00	276.00	274.31	85,468
2026-02-16	276.00	281.35	276.00	276.00	274.31	34,029
2026-02-13	276.00	282.00	276.00	276.00	274.31	14,429
2026-02-12	280.00	280.00	276.00	278.00	276.29	48,090
2026-02-11	282.00	282.00	274.00	277.00	275.30	38,574
2026-02-10	282.00	282.00	276.00	279.00	277.29	22,248
2026-02-09	276.00	282.80	276.00	279.00	277.29	21,749
2026-02-06	276.00	282.00	276.00	279.00	277.29	28,714
2026-02-05	278.00	282.00	276.00	279.00	277.29	4,740
2026-02-04	282.00	282.00	276.00	280.00	278.28	33,491
2026-02-03	282.00	282.00	274.00	279.00	277.29	85,145
2026-02-02	270.00	281.84	270.00	277.00	275.30	674,745

← NewerPage 3 of 5 · 252 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.