Hansa Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 218.00 | 218.00 | 210.96 | 213.00 | 208.63 | 6,188 |
| 2024-05-21 | 214.00 | 214.00 | 210.00 | 213.00 | 208.63 | 16,750 |
| 2024-05-20 | 215.36 | 215.36 | 210.00 | 214.00 | 209.61 | 22,067 |
| 2024-05-17 | 214.02 | 217.00 | 214.02 | 216.00 | 211.57 | 30,605 |
| 2024-05-16 | 211.58 | 216.00 | 211.58 | 216.00 | 211.57 | 23,913 |
| 2024-05-15 | 219.40 | 219.40 | 212.11 | 213.00 | 208.63 | 31,060 |
| 2024-05-14 | 219.40 | 219.40 | 215.00 | 215.00 | 210.59 | 1,508 |
| 2024-05-13 | 210.01 | 217.70 | 210.01 | 215.00 | 210.59 | 15,290 |
| 2024-05-10 | 214.00 | 218.24 | 212.00 | 217.00 | 212.55 | 30,191 |
| 2024-05-09 | 214.00 | 221.12 | 213.40 | 215.00 | 210.59 | 78,162 |
| 2024-05-08 | 212.00 | 212.00 | 200.56 | 209.00 | 204.71 | 135,323 |
| 2024-05-07 | 199.00 | 204.50 | 199.00 | 204.50 | 200.30 | 4,774 |
| 2024-05-03 | 196.00 | 203.00 | 196.00 | 203.00 | 198.84 | 40,000 |
| 2024-05-02 | 203.12 | 203.12 | 196.00 | 203.00 | 198.84 | 47,325 |
| 2024-05-01 | 201.94 | 201.94 | 199.00 | 199.00 | 194.92 | 500 |
| 2024-04-30 | 202.00 | 203.00 | 202.00 | 203.00 | 198.84 | 15,125 |
| 2024-04-29 | 204.00 | 204.00 | 197.00 | 203.00 | 198.84 | 6,612 |
| 2024-04-26 | 200.00 | 203.50 | 200.00 | 203.50 | 199.33 | 3,194 |
| 2024-04-25 | 196.00 | 203.20 | 196.00 | 202.50 | 198.35 | 23,632 |
| 2024-04-24 | 200.00 | 203.00 | 197.30 | 203.00 | 198.05 | 32,935 |
| 2024-04-23 | 200.10 | 205.45 | 200.10 | 202.00 | 197.08 | 4,300 |
| 2024-04-22 | 205.45 | 205.45 | 205.00 | 205.00 | 200.00 | 3,575 |
| 2024-04-19 | 202.00 | 205.40 | 200.00 | 204.50 | 199.52 | 11,968 |
| 2024-04-18 | 199.01 | 201.50 | 199.01 | 201.50 | 196.59 | 8,605 |
| 2024-04-17 | 200.00 | 205.00 | 200.00 | 205.00 | 200.00 | 6,891 |
| 2024-04-16 | 200.00 | 202.50 | 199.00 | 202.50 | 197.56 | 12,750 |
| 2024-04-15 | 203.50 | 203.50 | 202.00 | 202.00 | 197.08 | 979 |
| 2024-04-12 | 200.00 | 201.16 | 198.00 | 199.00 | 194.15 | 13,085 |
| 2024-04-11 | 200.00 | 203.00 | 200.00 | 200.00 | 195.13 | 30,650 |
| 2024-04-10 | 202.01 | 203.00 | 202.00 | 203.00 | 198.05 | 14,785 |
| 2024-04-09 | 202.00 | 202.90 | 200.50 | 202.00 | 197.08 | 32,695 |
| 2024-04-08 | 202.00 | 202.10 | 198.00 | 202.00 | 197.08 | 17,110 |
| 2024-04-05 | 204.92 | 205.15 | 201.00 | 201.00 | 196.10 | 1,377 |
| 2024-04-04 | 202.00 | 203.00 | 199.50 | 203.00 | 198.05 | 9,740 |
| 2024-04-03 | 202.00 | 205.06 | 199.70 | 203.00 | 198.05 | 20,235 |
| 2024-04-02 | 200.00 | 208.55 | 196.00 | 206.00 | 200.98 | 108,017 |
| 2024-03-28 | 198.20 | 204.00 | 198.20 | 204.00 | 199.03 | 8,330 |
| 2024-03-27 | 198.00 | 204.00 | 198.00 | 204.00 | 199.03 | 6,252 |
| 2024-03-26 | 202.79 | 204.00 | 198.00 | 204.00 | 199.03 | 126,650 |
| 2024-03-25 | 198.15 | 203.00 | 198.15 | 203.00 | 198.05 | 32,707 |
| 2024-03-22 | 203.01 | 204.00 | 202.50 | 204.00 | 199.03 | 16,458 |
| 2024-03-21 | 203.10 | 203.10 | 197.50 | 197.50 | 192.69 | 28,327 |
| 2024-03-20 | 203.10 | 203.10 | 197.50 | 197.50 | 192.69 | 10,016 |
| 2024-03-19 | 198.00 | 203.20 | 198.00 | 198.00 | 193.17 | 9,041 |
| 2024-03-18 | 200.00 | 203.00 | 196.00 | 203.00 | 198.05 | 94,696 |
| 2024-03-15 | 204.00 | 204.00 | 198.00 | 204.00 | 199.03 | 34,429 |
| 2024-03-14 | 200.00 | 205.00 | 197.32 | 205.00 | 200.00 | 81,305 |
| 2024-03-13 | 200.22 | 208.00 | 200.00 | 203.00 | 198.05 | 62,395 |
| 2024-03-12 | 196.00 | 205.00 | 196.00 | 203.00 | 198.05 | 17,350 |
| 2024-03-11 | 198.01 | 208.00 | 198.01 | 202.00 | 197.08 | 97,929 |
| 2024-03-08 | 198.00 | 203.00 | 198.00 | 203.00 | 198.05 | 418 |
| 2024-03-07 | 205.00 | 205.00 | 197.00 | 203.00 | 198.05 | 19,894 |
| 2024-03-06 | 196.00 | 205.10 | 196.00 | 203.50 | 198.54 | 55,939 |
| 2024-03-05 | 203.60 | 207.00 | 198.30 | 200.00 | 195.13 | 9,049 |
| 2024-03-04 | 196.00 | 207.00 | 196.00 | 203.00 | 198.05 | 20,235 |
| 2024-03-01 | 206.35 | 206.35 | 198.30 | 203.00 | 198.05 | 26,870 |
| 2024-02-29 | 198.25 | 204.50 | 198.25 | 204.50 | 199.52 | 15,250 |
| 2024-02-28 | 204.00 | 209.50 | 198.24 | 203.00 | 198.05 | 282,145 |
| 2024-02-27 | 204.00 | 205.24 | 198.24 | 203.00 | 198.05 | 18,341 |
| 2024-02-26 | 200.00 | 206.36 | 196.01 | 203.00 | 198.05 | 118,254 |
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.