Hansa Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	233.85	233.85	227.00	227.00	225.61	4,101
2025-05-16	232.00	233.86	227.00	227.00	225.61	5,012
2025-05-15	232.00	232.00	224.00	224.00	222.63	30,900
2025-05-14	228.00	230.00	216.00	224.00	222.63	25,805
2025-05-13	226.00	226.00	220.00	220.00	218.65	4,482
2025-05-12	217.46	225.86	214.00	219.00	217.66	479
2025-05-09	225.99	226.70	219.00	219.00	217.66	31,708
2025-05-08	217.00	217.00	217.00	217.00	215.67	0
2025-05-07	219.97	222.00	215.00	215.00	213.68	3,750
2025-05-06	209.00	213.00	209.00	213.00	211.69	9,315
2025-05-02	212.78	212.78	206.84	212.00	210.70	34,218
2025-05-01	200.00	223.78	200.00	212.00	210.70	15,451
2025-04-30	211.76	212.00	200.00	212.00	210.70	10,850
2025-04-29	224.00	226.00	200.00	211.00	209.71	1,391
2025-04-28	211.00	211.00	211.00	211.00	209.71	0
2025-04-25	220.00	220.00	211.00	211.00	209.71	7,666
2025-04-24	226.00	226.00	212.00	212.00	210.70	2,300
2025-04-23	228.00	228.00	213.00	213.00	210.90	1
2025-04-22	200.00	222.00	200.00	210.00	207.93	19,229
2025-04-17	214.00	220.00	200.40	210.00	207.93	16,200
2025-04-16	204.00	204.00	204.00	204.00	201.99	0
2025-04-15	213.00	213.00	197.00	206.00	203.97	6,143
2025-04-14	204.50	204.50	204.50	204.50	202.48	0
2025-04-11	214.00	214.00	204.50	204.50	202.48	1,046
2025-04-10	195.00	213.98	195.00	204.00	201.99	9,992
2025-04-09	194.18	203.00	194.18	203.00	201.00	11,662
2025-04-08	199.00	213.18	190.00	204.00	201.99	28,995
2025-04-07	203.17	203.17	190.70	192.50	190.60	11,259
2025-04-04	216.00	228.62	202.50	202.50	200.50	26,446
2025-04-03	216.00	228.62	216.00	227.00	224.76	18,977
2025-04-02	228.00	236.00	228.00	236.00	233.67	63,500
2025-04-01	235.00	235.00	235.00	235.00	232.68	0
2025-03-31	228.00	246.00	228.00	235.00	232.68	3,613
2025-03-28	237.80	237.80	233.00	233.00	230.70	57,358
2025-03-27	246.00	246.00	232.00	232.00	229.71	2,484
2025-03-26	228.00	246.00	228.00	234.00	231.69	572
2025-03-25	234.00	248.00	228.00	228.00	225.75	21,241
2025-03-24	233.00	237.00	233.00	237.00	234.66	32,821
2025-03-21	248.00	248.00	231.00	240.00	237.63	13,979
2025-03-20	240.00	243.00	230.00	243.00	240.60	30,640
2025-03-19	248.00	248.00	237.00	237.00	234.66	1
2025-03-18	228.58	239.00	228.58	236.00	233.67	5,710
2025-03-17	239.20	239.20	236.00	236.00	233.67	22,600
2025-03-14	224.00	228.00	224.00	228.00	225.75	4,147
2025-03-13	226.00	237.00	226.00	237.00	234.66	7,979
2025-03-12	237.00	237.00	237.00	237.00	234.66	0
2025-03-11	239.89	239.89	228.20	237.00	234.66	7,131
2025-03-10	239.15	239.15	236.00	236.00	233.67	71
2025-03-07	237.00	237.00	237.00	237.00	234.66	0
2025-03-06	228.20	237.00	228.20	237.00	234.66	1,620
2025-03-05	224.00	240.00	224.00	237.00	234.66	769
2025-03-04	226.40	240.00	226.40	236.00	233.67	9,321
2025-03-03	239.01	239.01	237.00	237.00	234.66	9,251
2025-02-28	245.00	245.00	238.00	238.00	235.65	401
2025-02-27	230.00	239.83	230.00	238.00	235.65	15,076
2025-02-26	230.00	239.83	230.00	238.00	235.65	6,300
2025-02-25	238.00	238.00	238.00	238.00	235.65	0
2025-02-24	246.00	246.00	238.00	238.00	235.65	40,562
2025-02-21	238.00	238.00	238.00	238.00	235.65	0
2025-02-20	248.00	248.00	232.32	238.00	235.65	990

← NewerPage 7 of 22 · 1,263 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.