Hansa Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | 17,981 |
| 2026-10-15 | 332.00 | 337.00 | 332.00 | 336.00 | 336.00 | 216,961 |
| 2026-10-14 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 91,637 |
| 2026-10-13 | 332.00 | 336.00 | 332.00 | 334.00 | 334.00 | 284,250 |
| 2026-10-12 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | 192,964 |
| 2026-10-09 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | 61,243 |
| 2026-10-08 | 334.00 | 338.00 | 330.00 | 330.00 | 330.00 | 28,142 |
| 2026-10-07 | 332.00 | 336.00 | 330.00 | 334.00 | 334.00 | 45,038 |
| 2026-10-06 | 332.00 | 338.00 | 330.00 | 332.00 | 332.00 | 380,904 |
| 2026-10-05 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | 71,599 |
| 2026-10-02 | 334.00 | 338.00 | 332.00 | 334.00 | 334.00 | 279,682 |
| 2026-10-01 | 332.00 | 338.00 | 330.90 | 334.00 | 334.00 | 126,364 |
| 2026-09-30 | 330.00 | 340.00 | 330.00 | 332.00 | 332.00 | 148,699 |
| 2026-09-29 | 338.00 | 338.00 | 331.28 | 338.00 | 338.00 | 46,761 |
| 2026-09-28 | 330.00 | 338.00 | 328.00 | 330.00 | 330.00 | 182,843 |
| 2026-09-25 | 330.00 | 340.00 | 330.00 | 336.00 | 336.00 | 92,059 |
| 2026-09-24 | 330.00 | 334.00 | 330.00 | 332.00 | 332.00 | 24,174 |
| 2026-09-23 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | 167,411 |
| 2026-09-22 | 330.00 | 338.00 | 330.00 | 330.00 | 330.00 | 15,428 |
| 2026-09-21 | 328.00 | 338.00 | 328.00 | 330.00 | 330.00 | 58,205 |
| 2026-09-18 | 338.00 | 338.00 | 328.00 | 328.00 | 328.00 | 87,786 |
| 2026-09-17 | 326.00 | 338.00 | 326.00 | 328.00 | 328.00 | 16,768 |
| 2026-09-16 | 326.00 | 338.00 | 326.00 | 332.00 | 332.00 | 37,754 |
| 2026-09-15 | 336.00 | 338.00 | 328.00 | 336.00 | 336.00 | 61,281 |
| 2026-09-14 | 328.00 | 338.00 | 326.00 | 336.00 | 336.00 | 19,248 |
| 2026-09-11 | 330.00 | 336.52 | 330.00 | 330.00 | 330.00 | 69,946 |
| 2026-09-10 | 338.00 | 338.00 | 326.00 | 328.00 | 328.00 | 15,397 |
| 2026-09-09 | 328.00 | 338.00 | 324.00 | 326.00 | 326.00 | 26,383 |
| 2026-09-08 | 338.00 | 340.00 | 328.00 | 330.00 | 330.00 | 178,707 |
| 2026-09-07 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | 45,598 |
| 2026-09-04 | 338.00 | 340.00 | 335.71 | 336.00 | 336.00 | 51,297 |
| 2026-09-03 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 10,987 |
| 2026-09-02 | 338.00 | 340.03 | 334.57 | 340.00 | 340.00 | 53,995 |
| 2026-09-01 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | 42,026 |
| 2026-08-28 | 332.00 | 338.00 | 332.00 | 334.00 | 334.00 | 45,612 |
| 2026-08-27 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | 35,485 |
| 2026-08-26 | 332.00 | 338.00 | 332.00 | 338.00 | 338.00 | 26,146 |
| 2026-08-25 | 334.00 | 338.00 | 332.00 | 332.00 | 332.00 | 22,798 |
| 2026-08-24 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | 31,279 |
| 2026-08-21 | 332.00 | 344.46 | 332.00 | 338.00 | 338.00 | 34,336 |
| 2026-08-20 | 340.00 | 340.37 | 336.00 | 336.00 | 336.00 | 31,218 |
| 2026-08-19 | 342.00 | 342.00 | 334.00 | 342.00 | 342.00 | 65,130 |
| 2026-08-18 | 346.00 | 346.00 | 334.00 | 342.00 | 342.00 | 10,851 |
| 2026-08-17 | 346.00 | 346.00 | 332.00 | 344.00 | 344.00 | 42,227 |
| 2026-08-14 | 340.00 | 343.14 | 333.95 | 342.00 | 342.00 | 177,416 |
| 2026-08-13 | 330.00 | 340.00 | 330.00 | 336.00 | 336.00 | 92,196 |
| 2026-08-12 | 326.00 | 340.00 | 326.00 | 338.00 | 338.00 | 68,374 |
| 2026-08-11 | 330.00 | 338.00 | 328.00 | 338.00 | 338.00 | 46,349 |
| 2026-08-10 | 338.00 | 338.00 | 326.00 | 338.00 | 338.00 | 56,067 |
| 2026-08-07 | 338.00 | 338.00 | 324.86 | 334.00 | 334.00 | 224,949 |
| 2026-08-06 | 332.00 | 338.00 | 328.00 | 328.00 | 328.00 | 17,007 |
| 2026-08-05 | 336.00 | 336.00 | 324.00 | 334.00 | 334.00 | 253,652 |
| 2026-08-04 | 338.00 | 338.00 | 328.00 | 328.00 | 328.00 | 55,093 |
| 2026-08-03 | 324.00 | 336.00 | 324.00 | 328.00 | 328.00 | 38,065 |
| 2026-07-31 | 324.00 | 336.00 | 324.00 | 336.00 | 336.00 | 60,469 |
| 2026-07-30 | 326.00 | 332.00 | 326.00 | 328.00 | 328.00 | 57,651 |
| 2026-07-29 | 324.00 | 334.00 | 324.00 | 334.00 | 334.00 | 24,404 |
| 2026-07-28 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 12,459 |
| 2026-07-27 | 322.00 | 334.00 | 318.00 | 320.00 | 320.00 | 42,685 |
| 2026-07-24 | 320.00 | 331.00 | 320.00 | 324.00 | 324.00 | 275,652 |
Page 1 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.