Hansa Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 336.00 | 336.02 | 331.66 | 335.00 | 335.00 | 162,774 |
| 2026-10-15 | 338.00 | 338.00 | 332.00 | 333.00 | 333.00 | 69,144 |
| 2026-10-14 | 333.00 | 338.00 | 333.00 | 334.00 | 334.00 | 632,947 |
| 2026-10-13 | 333.00 | 338.00 | 332.00 | 335.50 | 335.50 | 120,293 |
| 2026-10-12 | 334.00 | 337.92 | 330.00 | 332.50 | 332.50 | 185,800 |
| 2026-10-09 | 333.00 | 338.00 | 331.22 | 334.00 | 334.00 | 172,868 |
| 2026-10-08 | 330.00 | 336.24 | 330.00 | 335.00 | 335.00 | 8,204 |
| 2026-10-07 | 332.00 | 338.00 | 330.00 | 335.00 | 335.00 | 410,289 |
| 2026-10-06 | 332.00 | 338.00 | 332.00 | 335.00 | 335.00 | 399,895 |
| 2026-10-05 | 338.00 | 338.00 | 332.00 | 335.00 | 335.00 | 103,141 |
| 2026-10-02 | 332.00 | 338.00 | 332.00 | 334.00 | 334.00 | 33,719 |
| 2026-10-01 | 332.00 | 338.00 | 332.00 | 336.00 | 336.00 | 131,261 |
| 2026-09-30 | 330.00 | 336.00 | 326.00 | 330.00 | 330.00 | 100,429 |
| 2026-09-29 | 337.00 | 338.00 | 332.25 | 333.00 | 333.00 | 25,072 |
| 2026-09-28 | 338.00 | 338.00 | 330.00 | 335.00 | 335.00 | 156,760 |
| 2026-09-25 | 326.00 | 338.00 | 326.00 | 338.00 | 338.00 | 131,273 |
| 2026-09-24 | 331.00 | 338.00 | 330.88 | 338.00 | 338.00 | 11,877 |
| 2026-09-23 | 330.00 | 338.00 | 330.00 | 336.00 | 336.00 | 98,309 |
| 2026-09-22 | 338.00 | 338.00 | 327.08 | 334.00 | 334.00 | 106,108 |
| 2026-09-21 | 335.00 | 338.00 | 330.10 | 334.00 | 334.00 | 38,407 |
| 2026-09-18 | 338.00 | 338.00 | 329.80 | 334.00 | 334.00 | 90,433 |
| 2026-09-17 | 338.00 | 338.00 | 329.65 | 337.00 | 337.00 | 25,717 |
| 2026-09-16 | 328.00 | 335.00 | 328.00 | 332.00 | 332.00 | 23,146 |
| 2026-09-15 | 328.00 | 340.00 | 327.60 | 329.50 | 329.50 | 91,978 |
| 2026-09-14 | 335.00 | 335.00 | 328.00 | 331.50 | 331.50 | 70,121 |
| 2026-09-11 | 335.00 | 335.00 | 326.29 | 332.50 | 332.50 | 52,683 |
| 2026-09-10 | 333.00 | 335.00 | 326.20 | 333.00 | 333.00 | 21,935 |
| 2026-09-09 | 335.00 | 335.00 | 330.00 | 332.00 | 332.00 | 105,390 |
| 2026-09-08 | 335.00 | 335.00 | 325.00 | 331.50 | 331.50 | 151,376 |
| 2026-09-07 | 330.00 | 332.17 | 322.25 | 331.50 | 331.50 | 45,653 |
| 2026-09-04 | 331.00 | 333.20 | 322.00 | 330.00 | 330.00 | 15,963 |
| 2026-09-03 | 333.20 | 334.02 | 328.00 | 331.50 | 331.50 | 20,332 |
| 2026-09-02 | 331.00 | 331.59 | 324.00 | 331.00 | 331.00 | 42,328 |
| 2026-09-01 | 334.00 | 334.45 | 324.00 | 332.00 | 332.00 | 107,440 |
| 2026-08-28 | 321.00 | 334.00 | 321.00 | 330.00 | 330.00 | 35,693 |
| 2026-08-27 | 321.00 | 330.00 | 319.00 | 325.00 | 325.00 | 21,908 |
| 2026-08-26 | 328.00 | 330.00 | 325.68 | 330.00 | 330.00 | 32,310 |
| 2026-08-25 | 324.00 | 330.00 | 320.00 | 325.00 | 325.00 | 83,406 |
| 2026-08-24 | 324.00 | 330.00 | 324.00 | 325.00 | 325.00 | 83,809 |
| 2026-08-21 | 326.00 | 330.21 | 324.00 | 330.00 | 330.00 | 173,579 |
| 2026-08-20 | 325.00 | 330.00 | 324.00 | 324.00 | 324.00 | 164,329 |
| 2026-08-19 | 326.00 | 331.33 | 326.00 | 330.00 | 330.00 | 150,271 |
| 2026-08-18 | 335.00 | 335.00 | 326.00 | 326.00 | 326.00 | 138,516 |
| 2026-08-17 | 332.00 | 335.00 | 328.00 | 334.00 | 334.00 | 50,657 |
| 2026-08-14 | 328.00 | 332.00 | 320.00 | 332.00 | 332.00 | 272,193 |
| 2026-08-13 | 330.00 | 332.00 | 327.23 | 328.00 | 328.00 | 90,557 |
| 2026-08-12 | 325.00 | 332.00 | 325.00 | 330.00 | 330.00 | 56,538 |
| 2026-08-11 | 329.00 | 329.00 | 322.00 | 324.00 | 324.00 | 94,197 |
| 2026-08-10 | 332.00 | 332.00 | 322.00 | 324.00 | 324.00 | 109,501 |
| 2026-08-07 | 325.00 | 325.00 | 320.00 | 321.00 | 321.00 | 53,016 |
| 2026-08-06 | 320.00 | 325.00 | 320.00 | 321.00 | 321.00 | 70,263 |
| 2026-08-05 | 320.00 | 325.00 | 320.00 | 320.00 | 320.00 | 57,932 |
| 2026-08-04 | 316.00 | 325.00 | 316.00 | 321.00 | 321.00 | 35,626 |
| 2026-08-03 | 325.00 | 325.00 | 313.00 | 316.00 | 316.00 | 10,713 |
| 2026-07-31 | 311.00 | 323.00 | 311.00 | 313.00 | 313.00 | 123,017 |
| 2026-07-30 | 311.00 | 320.00 | 311.00 | 315.00 | 315.00 | 88,717 |
| 2026-07-29 | 316.00 | 319.40 | 314.00 | 314.00 | 314.00 | 80,840 |
| 2026-07-28 | 312.00 | 320.00 | 312.00 | 317.00 | 317.00 | 47,781 |
| 2026-07-27 | 317.00 | 320.00 | 310.00 | 320.00 | 320.00 | 163,617 |
| 2026-07-24 | 309.00 | 317.00 | 309.00 | 310.00 | 310.00 | 138,853 |
Page 1 of 3 · 127 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.