Hansa Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 240.00 | 240.00 | 233.00 | 236.00 | 232.88 | 8,725 |
| 2024-11-21 | 243.18 | 243.18 | 232.80 | 239.00 | 235.84 | 13,312 |
| 2024-11-20 | 233.98 | 248.00 | 233.98 | 239.00 | 235.84 | 10,701 |
| 2024-11-19 | 243.26 | 243.26 | 233.99 | 239.00 | 235.84 | 2,832 |
| 2024-11-18 | 245.72 | 245.72 | 232.23 | 238.00 | 234.85 | 2,734 |
| 2024-11-15 | 248.00 | 248.00 | 232.24 | 236.00 | 232.88 | 5,934 |
| 2024-11-14 | 238.00 | 238.00 | 238.00 | 238.00 | 234.85 | 0 |
| 2024-11-13 | 244.00 | 244.00 | 236.00 | 236.00 | 232.88 | 20,820 |
| 2024-11-12 | 232.16 | 244.22 | 232.16 | 238.00 | 234.85 | 6,403 |
| 2024-11-11 | 242.82 | 244.22 | 238.00 | 238.00 | 234.85 | 23,460 |
| 2024-11-08 | 238.00 | 238.00 | 238.00 | 238.00 | 234.85 | 0 |
| 2024-11-07 | 228.00 | 240.74 | 228.00 | 236.00 | 232.88 | 15,402 |
| 2024-11-06 | 228.64 | 236.00 | 228.64 | 236.00 | 232.88 | 1,500 |
| 2024-11-05 | 238.00 | 238.00 | 236.00 | 236.00 | 232.88 | 275 |
| 2024-11-04 | 236.00 | 236.00 | 236.00 | 236.00 | 232.88 | 0 |
| 2024-11-01 | 240.00 | 240.00 | 228.40 | 235.00 | 231.89 | 5,166 |
| 2024-10-31 | 226.00 | 240.00 | 226.00 | 235.00 | 231.89 | 11,337 |
| 2024-10-30 | 233.00 | 240.00 | 233.00 | 235.00 | 231.89 | 5,685 |
| 2024-10-29 | 238.00 | 238.32 | 235.00 | 235.00 | 231.89 | 26,570 |
| 2024-10-28 | 237.04 | 238.30 | 234.00 | 234.00 | 230.91 | 4,447 |
| 2024-10-25 | 237.88 | 240.00 | 229.00 | 229.00 | 225.97 | 8,707 |
| 2024-10-24 | 222.20 | 237.00 | 218.00 | 234.00 | 230.91 | 37,304 |
| 2024-10-23 | 235.45 | 248.00 | 224.75 | 232.00 | 228.14 | 31,795 |
| 2024-10-22 | 226.00 | 241.88 | 224.00 | 234.00 | 230.11 | 10,370 |
| 2024-10-21 | 242.00 | 246.94 | 231.88 | 239.00 | 235.03 | 163,688 |
| 2024-10-18 | 221.44 | 229.76 | 221.44 | 228.00 | 224.21 | 12,634 |
| 2024-10-17 | 219.68 | 230.00 | 219.45 | 225.00 | 221.26 | 22,139 |
| 2024-10-16 | 219.68 | 225.00 | 219.68 | 225.00 | 221.26 | 715 |
| 2024-10-15 | 225.70 | 232.00 | 225.00 | 225.00 | 221.26 | 654 |
| 2024-10-14 | 232.00 | 232.00 | 219.69 | 224.00 | 220.28 | 5,168 |
| 2024-10-11 | 219.44 | 226.64 | 219.44 | 223.00 | 219.29 | 15,653 |
| 2024-10-10 | 222.00 | 231.00 | 222.00 | 222.00 | 218.31 | 2,231 |
| 2024-10-09 | 228.00 | 228.00 | 222.00 | 222.00 | 218.31 | 2 |
| 2024-10-08 | 218.88 | 227.00 | 218.88 | 227.00 | 223.23 | 1 |
| 2024-10-07 | 227.00 | 227.00 | 227.00 | 227.00 | 223.23 | 0 |
| 2024-10-04 | 229.00 | 229.00 | 229.00 | 229.00 | 225.19 | 0 |
| 2024-10-03 | 229.00 | 229.00 | 229.00 | 229.00 | 225.19 | 0 |
| 2024-10-02 | 229.00 | 229.00 | 229.00 | 229.00 | 225.19 | 0 |
| 2024-10-01 | 227.50 | 229.00 | 222.40 | 229.00 | 225.19 | 19,399 |
| 2024-09-30 | 228.00 | 228.00 | 227.00 | 227.00 | 223.23 | 1,900 |
| 2024-09-27 | 229.20 | 229.20 | 227.00 | 227.00 | 223.23 | 33,840 |
| 2024-09-26 | 218.88 | 235.00 | 218.88 | 229.00 | 225.19 | 2,434 |
| 2024-09-25 | 227.00 | 227.00 | 227.00 | 227.00 | 223.23 | 0 |
| 2024-09-24 | 228.00 | 228.00 | 228.00 | 228.00 | 224.21 | 0 |
| 2024-09-23 | 227.00 | 227.00 | 227.00 | 227.00 | 223.23 | 0 |
| 2024-09-20 | 227.00 | 227.00 | 227.00 | 227.00 | 223.23 | 0 |
| 2024-09-19 | 218.00 | 227.00 | 218.00 | 227.00 | 223.23 | 4,000 |
| 2024-09-18 | 222.40 | 232.50 | 222.40 | 229.00 | 225.19 | 718 |
| 2024-09-17 | 222.40 | 229.00 | 222.40 | 229.00 | 225.19 | 5,030 |
| 2024-09-16 | 222.00 | 233.00 | 218.88 | 229.00 | 225.19 | 3,500 |
| 2024-09-13 | 220.00 | 228.00 | 220.00 | 228.00 | 224.21 | 2,474 |
| 2024-09-12 | 216.00 | 234.00 | 216.00 | 227.00 | 223.23 | 2,999 |
| 2024-09-11 | 218.64 | 234.15 | 218.64 | 227.00 | 223.23 | 13,991 |
| 2024-09-10 | 234.50 | 234.50 | 227.00 | 227.00 | 223.23 | 322 |
| 2024-09-09 | 217.92 | 236.00 | 217.92 | 227.00 | 223.23 | 4,561 |
| 2024-09-06 | 218.64 | 227.00 | 218.64 | 227.00 | 223.23 | 6,510 |
| 2024-09-05 | 216.00 | 227.00 | 216.00 | 227.00 | 223.23 | 15,010 |
| 2024-09-04 | 237.46 | 237.46 | 227.00 | 227.00 | 223.23 | 1,000 |
| 2024-09-03 | 237.84 | 237.84 | 227.00 | 227.00 | 223.23 | 10 |
| 2024-09-02 | 236.40 | 237.84 | 227.00 | 227.00 | 223.23 | 175 |
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.