Hansa Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 208.00 | 212.00 | 208.00 | 212.00 | 208.42 | 2,995 |
| 2024-08-20 | 208.00 | 212.00 | 208.00 | 212.00 | 208.42 | 4,547 |
| 2024-08-19 | 213.32 | 213.32 | 212.00 | 212.00 | 208.42 | 2,342 |
| 2024-08-15 | 212.00 | 212.00 | 211.00 | 211.00 | 207.44 | 14,267 |
| 2024-08-12 | 204.00 | 212.56 | 202.00 | 209.00 | 205.47 | 11,601 |
| 2024-08-09 | 206.50 | 213.38 | 204.70 | 207.00 | 203.51 | 28,601 |
| 2024-08-08 | 210.00 | 212.00 | 210.00 | 212.00 | 208.42 | 3,500 |
| 2024-08-07 | 210.00 | 213.00 | 205.17 | 213.00 | 209.41 | 35,858 |
| 2024-08-06 | 210.00 | 210.00 | 204.00 | 209.00 | 205.47 | 46,355 |
| 2024-08-05 | 208.00 | 211.00 | 202.93 | 211.00 | 207.44 | 23,370 |
| 2024-08-02 | 210.08 | 214.00 | 210.08 | 214.00 | 210.39 | 6,300 |
| 2024-08-01 | 215.00 | 215.00 | 208.10 | 213.00 | 209.41 | 17,778 |
| 2024-07-31 | 212.00 | 212.00 | 209.00 | 209.00 | 205.47 | 14,218 |
| 2024-07-30 | 215.00 | 215.00 | 213.00 | 213.00 | 209.41 | 7,006 |
| 2024-07-29 | 209.70 | 211.00 | 209.70 | 211.00 | 207.44 | 1,300 |
| 2024-07-26 | 215.00 | 215.00 | 208.00 | 213.00 | 209.41 | 17,000 |
| 2024-07-25 | 214.00 | 214.00 | 207.92 | 213.00 | 209.41 | 91,448 |
| 2024-07-24 | 214.00 | 217.60 | 210.44 | 216.00 | 211.57 | 59,274 |
| 2024-07-23 | 208.00 | 214.00 | 208.00 | 212.00 | 207.65 | 78,017 |
| 2024-07-22 | 208.00 | 208.00 | 204.00 | 207.00 | 202.75 | 8,329 |
| 2024-07-18 | 206.00 | 208.14 | 198.43 | 203.50 | 199.33 | 30,900 |
| 2024-07-17 | 206.00 | 208.15 | 198.17 | 208.00 | 203.73 | 13,683 |
| 2024-07-16 | 206.00 | 208.00 | 198.30 | 208.00 | 203.73 | 21,857 |
| 2024-07-15 | 201.89 | 208.67 | 197.02 | 208.00 | 203.73 | 18,917 |
| 2024-07-12 | 202.00 | 207.00 | 202.00 | 207.00 | 202.75 | 19,143 |
| 2024-07-11 | 204.01 | 208.60 | 204.00 | 206.00 | 201.77 | 16,964 |
| 2024-07-10 | 206.00 | 208.80 | 206.00 | 207.00 | 202.75 | 8,120 |
| 2024-07-09 | 208.83 | 208.83 | 204.50 | 204.50 | 200.30 | 10,000 |
| 2024-07-08 | 209.08 | 209.08 | 206.00 | 206.00 | 201.77 | 5,842 |
| 2024-07-05 | 209.72 | 209.86 | 208.22 | 209.00 | 204.71 | 12,657 |
| 2024-07-04 | 208.00 | 208.00 | 206.00 | 207.00 | 202.75 | 11,235 |
| 2024-07-03 | 206.00 | 208.00 | 204.53 | 208.00 | 203.73 | 120,643 |
| 2024-07-02 | 206.00 | 207.96 | 202.09 | 206.00 | 201.77 | 21,150 |
| 2024-07-01 | 206.00 | 207.70 | 204.00 | 205.00 | 200.79 | 192,360 |
| 2024-06-28 | 203.00 | 204.58 | 203.00 | 204.00 | 199.82 | 22,614 |
| 2024-06-27 | 204.00 | 204.00 | 198.00 | 202.00 | 197.86 | 57,464 |
| 2024-06-26 | 200.00 | 203.93 | 198.00 | 198.00 | 193.94 | 17,500 |
| 2024-06-25 | 200.00 | 203.97 | 195.00 | 199.00 | 194.92 | 39,000 |
| 2024-06-24 | 190.00 | 203.99 | 190.00 | 196.50 | 192.47 | 28,471 |
| 2024-06-21 | 197.00 | 197.95 | 194.00 | 195.00 | 191.00 | 8,106 |
| 2024-06-20 | 198.00 | 198.00 | 193.76 | 194.50 | 190.51 | 44,211 |
| 2024-06-19 | 195.00 | 198.50 | 192.00 | 198.50 | 194.43 | 532,102 |
| 2024-06-18 | 197.00 | 197.30 | 195.50 | 195.50 | 191.49 | 39,807 |
| 2024-06-17 | 197.50 | 197.50 | 196.00 | 197.50 | 193.45 | 116,750 |
| 2024-06-14 | 201.40 | 202.00 | 196.00 | 197.00 | 192.96 | 43,568 |
| 2024-06-13 | 202.00 | 202.00 | 198.00 | 198.00 | 193.94 | 126,686 |
| 2024-06-12 | 200.00 | 203.72 | 199.00 | 199.50 | 195.41 | 54,043 |
| 2024-06-11 | 202.00 | 204.56 | 202.00 | 203.00 | 198.84 | 59,752 |
| 2024-06-10 | 206.00 | 206.00 | 202.84 | 206.00 | 201.77 | 24,977 |
| 2024-06-07 | 206.00 | 206.00 | 204.00 | 204.00 | 199.82 | 26,000 |
| 2024-06-06 | 216.00 | 216.00 | 205.00 | 205.00 | 200.79 | 51,753 |
| 2024-06-05 | 208.00 | 212.93 | 208.00 | 208.00 | 203.73 | 12,058 |
| 2024-06-04 | 213.40 | 213.40 | 208.00 | 212.00 | 207.65 | 19,673 |
| 2024-06-03 | 213.45 | 213.45 | 210.00 | 213.00 | 208.63 | 4,685 |
| 2024-05-31 | 208.00 | 215.00 | 208.00 | 213.00 | 208.63 | 73,821 |
| 2024-05-30 | 212.00 | 213.50 | 208.00 | 208.00 | 203.73 | 9,017 |
| 2024-05-29 | 210.00 | 215.00 | 210.00 | 215.00 | 210.59 | 9,750 |
| 2024-05-28 | 210.00 | 210.01 | 210.00 | 210.00 | 205.69 | 36,266 |
| 2024-05-24 | 210.00 | 212.58 | 209.29 | 211.00 | 206.67 | 9,365 |
| 2024-05-23 | 211.60 | 215.00 | 211.60 | 215.00 | 210.59 | 21,767 |
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.