Hansa Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	241.87	241.87	239.00	239.00	236.64	1,000
2025-02-18	244.00	248.00	229.00	238.00	235.65	6,505
2025-02-17	244.00	244.00	236.00	236.00	233.67	35,740
2025-02-14	244.00	244.00	228.00	236.00	233.67	18,576
2025-02-13	244.00	244.00	232.50	236.00	233.67	9,201
2025-02-12	236.00	236.00	236.00	236.00	233.67	0
2025-02-11	238.88	238.88	231.46	236.00	233.67	11,442
2025-02-10	239.52	239.52	236.00	236.00	233.67	1,071
2025-02-07	244.00	244.00	231.27	236.00	233.67	4,152
2025-02-06	230.95	238.88	230.95	236.00	233.67	35,500
2025-02-05	238.88	238.88	236.00	236.00	233.67	3,853
2025-02-04	240.00	240.00	232.03	236.00	233.67	8,200
2025-02-03	244.00	244.00	232.80	236.00	233.67	11,798
2025-01-31	231.20	236.00	231.20	236.00	233.67	1,760
2025-01-30	231.20	236.00	231.20	236.00	233.67	2,065
2025-01-29	236.00	236.00	236.00	236.00	233.67	0
2025-01-28	241.12	241.12	231.20	236.00	233.67	2,055
2025-01-27	241.38	241.48	233.00	236.00	233.67	31,312
2025-01-24	232.00	241.00	232.00	236.00	233.67	19,792
2025-01-23	242.40	242.40	236.00	236.00	233.67	23,000
2025-01-22	241.12	241.12	236.00	236.00	232.88	2,319
2025-01-21	240.00	241.20	236.00	236.00	232.88	19,406
2025-01-20	233.53	241.25	230.00	236.00	232.88	60,138
2025-01-17	241.44	241.44	232.03	236.00	232.88	10,891
2025-01-16	228.00	241.00	228.00	236.00	232.88	27,031
2025-01-15	228.32	239.97	228.32	236.00	232.88	5,597
2025-01-14	240.00	240.47	237.00	237.00	233.87	4,600
2025-01-13	228.00	236.00	228.00	236.00	232.88	11,349
2025-01-10	236.00	244.04	234.00	237.00	233.87	19,478
2025-01-09	241.00	241.00	238.00	238.00	234.85	8,000
2025-01-08	242.24	242.24	232.00	239.00	235.84	9,284
2025-01-07	236.00	240.00	236.00	240.00	236.83	6,520
2025-01-06	236.00	243.84	236.00	243.00	239.79	5,038
2025-01-03	245.94	245.94	242.00	242.00	238.80	14,350
2025-01-02	242.00	242.00	242.00	242.00	238.80	0
2024-12-31	244.25	244.25	241.00	241.00	237.81	38,122
2024-12-30	240.00	240.00	240.00	240.00	236.83	30,000
2024-12-27	230.00	240.00	230.00	239.00	235.84	45,248
2024-12-24	239.00	239.00	239.00	239.00	235.84	0
2024-12-23	244.46	249.99	240.00	240.00	236.83	10,000
2024-12-20	233.44	246.24	233.44	237.00	233.87	5,952
2024-12-19	248.00	248.00	237.00	237.00	233.87	45,951
2024-12-18	248.00	248.00	238.00	238.00	234.85	7,081
2024-12-17	233.44	238.00	233.44	238.00	234.85	3,000
2024-12-16	245.20	245.20	237.00	237.00	233.87	5,039
2024-12-13	242.00	242.00	237.00	237.00	233.87	12,618
2024-12-12	250.00	250.00	232.05	237.00	233.87	33,649
2024-12-11	245.40	246.00	233.00	233.00	229.92	11,965
2024-12-10	250.00	250.00	234.00	234.00	230.91	30,475
2024-12-09	236.00	250.00	234.00	238.00	234.85	58,497
2024-12-06	236.00	236.00	222.54	226.00	223.01	7,983
2024-12-05	236.00	238.38	221.60	226.00	223.01	14,520
2024-12-04	230.00	234.00	218.00	226.00	223.01	46,666
2024-12-03	230.58	234.20	226.00	226.00	223.01	10,290
2024-12-02	225.56	226.00	220.88	226.00	223.01	15,732
2024-11-29	234.00	234.00	225.52	226.00	223.01	590
2024-11-28	225.56	228.00	225.56	228.00	224.98	136
2024-11-27	224.40	226.00	224.40	226.00	223.01	889
2024-11-26	227.76	227.76	216.50	225.00	222.02	9,719
2024-11-25	232.00	235.50	230.00	230.00	226.96	27,825

← NewerPage 8 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.