Hansa Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 257.80 | 258.00 | 252.25 | 256.00 | 254.43 | 12,786 |
| 2025-08-11 | 259.12 | 266.00 | 259.00 | 259.00 | 257.41 | 31,868 |
| 2025-08-08 | 259.10 | 259.10 | 257.00 | 257.00 | 255.42 | 13,738 |
| 2025-08-07 | 257.20 | 261.01 | 250.25 | 258.00 | 256.42 | 49,426 |
| 2025-08-06 | 257.52 | 258.52 | 252.00 | 256.00 | 254.43 | 21,034 |
| 2025-08-05 | 268.00 | 268.00 | 252.00 | 257.00 | 255.42 | 50,404 |
| 2025-08-04 | 264.80 | 264.80 | 254.40 | 262.00 | 260.39 | 45,942 |
| 2025-08-01 | 262.00 | 269.00 | 260.00 | 265.00 | 263.37 | 34,979 |
| 2025-07-31 | 252.00 | 270.18 | 252.00 | 268.00 | 266.36 | 77,493 |
| 2025-07-30 | 272.00 | 272.00 | 260.00 | 265.00 | 263.37 | 7,431 |
| 2025-07-29 | 274.00 | 275.10 | 267.32 | 271.00 | 269.34 | 43,052 |
| 2025-07-28 | 276.00 | 288.00 | 261.08 | 278.00 | 276.29 | 135,741 |
| 2025-07-25 | 275.00 | 275.00 | 275.00 | 275.00 | 273.31 | 0 |
| 2025-07-24 | 268.00 | 273.10 | 268.00 | 273.00 | 271.33 | 24,397 |
| 2025-07-23 | 267.79 | 267.79 | 256.20 | 267.00 | 265.36 | 2,500 |
| 2025-07-22 | 258.00 | 269.00 | 258.00 | 262.00 | 260.39 | 12,588 |
| 2025-07-21 | 260.00 | 272.00 | 258.00 | 265.00 | 263.37 | 21,755 |
| 2025-07-18 | 267.00 | 270.00 | 267.00 | 268.00 | 266.36 | 2,001 |
| 2025-07-17 | 270.00 | 270.00 | 261.10 | 265.00 | 263.37 | 16,148 |
| 2025-07-16 | 272.00 | 272.00 | 261.92 | 264.00 | 262.38 | 6,260 |
| 2025-07-15 | 272.00 | 272.00 | 262.00 | 269.00 | 267.35 | 5,548 |
| 2025-07-14 | 260.60 | 270.20 | 260.60 | 266.00 | 264.37 | 914 |
| 2025-07-11 | 268.10 | 268.10 | 267.00 | 267.00 | 265.36 | 3,727 |
| 2025-07-10 | 262.00 | 268.10 | 262.00 | 267.00 | 265.36 | 10,044 |
| 2025-07-09 | 272.98 | 274.20 | 268.00 | 271.00 | 269.34 | 8,901 |
| 2025-07-08 | 270.00 | 270.54 | 265.00 | 265.00 | 263.37 | 16,763 |
| 2025-07-07 | 270.00 | 270.00 | 264.00 | 270.00 | 268.34 | 23,987 |
| 2025-07-04 | 263.66 | 270.53 | 259.24 | 265.00 | 263.37 | 47,501 |
| 2025-07-03 | 264.00 | 265.77 | 264.00 | 264.00 | 262.38 | 8,094 |
| 2025-07-02 | 261.65 | 264.00 | 258.72 | 264.00 | 262.38 | 21,600 |
| 2025-07-01 | 260.88 | 261.65 | 256.98 | 259.00 | 257.41 | 10,311 |
| 2025-06-30 | 260.00 | 266.00 | 246.00 | 256.00 | 254.43 | 17,991 |
| 2025-06-27 | 266.00 | 266.00 | 250.25 | 263.00 | 261.39 | 70,927 |
| 2025-06-26 | 260.01 | 265.93 | 260.01 | 264.00 | 262.38 | 73,356 |
| 2025-06-25 | 266.00 | 266.00 | 252.00 | 262.00 | 260.39 | 39,704 |
| 2025-06-24 | 250.16 | 261.00 | 248.00 | 261.00 | 259.40 | 9,110 |
| 2025-06-23 | 246.00 | 263.98 | 246.00 | 261.00 | 259.40 | 8,587 |
| 2025-06-20 | 258.00 | 260.00 | 252.00 | 257.00 | 255.42 | 59,258 |
| 2025-06-19 | 254.00 | 257.00 | 250.00 | 250.00 | 248.47 | 28,988 |
| 2025-06-18 | 261.32 | 261.32 | 252.00 | 255.00 | 253.44 | 74,144 |
| 2025-06-17 | 250.00 | 266.00 | 246.00 | 258.00 | 256.42 | 106,787 |
| 2025-06-16 | 250.00 | 250.00 | 247.00 | 247.00 | 245.48 | 2,627 |
| 2025-06-13 | 246.00 | 257.52 | 242.80 | 245.00 | 243.50 | 60,170 |
| 2025-06-12 | 240.00 | 241.00 | 238.00 | 241.00 | 239.52 | 13,451 |
| 2025-06-11 | 240.00 | 248.00 | 230.00 | 244.00 | 242.50 | 17,085 |
| 2025-06-10 | 240.00 | 248.00 | 238.10 | 239.00 | 237.53 | 3,362 |
| 2025-06-09 | 230.00 | 248.00 | 230.00 | 238.00 | 236.54 | 4,607 |
| 2025-06-06 | 245.12 | 245.12 | 238.00 | 238.00 | 236.54 | 2,254 |
| 2025-06-05 | 239.00 | 239.00 | 239.00 | 239.00 | 237.53 | 0 |
| 2025-06-04 | 230.00 | 245.41 | 230.00 | 238.00 | 236.54 | 21,040 |
| 2025-06-03 | 234.00 | 246.00 | 232.00 | 241.00 | 239.52 | 64,224 |
| 2025-06-02 | 228.29 | 233.92 | 228.29 | 230.00 | 228.59 | 21,203 |
| 2025-05-30 | 234.00 | 234.00 | 228.00 | 230.00 | 228.59 | 4,789 |
| 2025-05-29 | 234.00 | 234.00 | 229.00 | 229.00 | 227.60 | 685 |
| 2025-05-28 | 234.00 | 234.00 | 229.00 | 229.00 | 227.60 | 2 |
| 2025-05-27 | 234.00 | 234.00 | 222.00 | 228.00 | 226.60 | 6,065 |
| 2025-05-23 | 230.00 | 234.00 | 228.00 | 228.00 | 226.60 | 6,200 |
| 2025-05-22 | 232.00 | 234.00 | 228.00 | 232.00 | 230.58 | 10,296 |
| 2025-05-21 | 234.00 | 236.00 | 230.00 | 232.00 | 230.58 | 24,687 |
| 2025-05-20 | 234.00 | 234.00 | 228.00 | 228.00 | 226.60 | 310 |
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.