Hansa Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 205.00 | 207.80 | 203.00 | 203.00 | 198.05 | 39,763 |
| 2024-02-22 | 198.62 | 205.00 | 198.62 | 199.00 | 194.15 | 17,696 |
| 2024-02-21 | 202.90 | 202.90 | 202.00 | 202.00 | 197.08 | 1,165 |
| 2024-02-20 | 202.00 | 206.00 | 196.00 | 203.50 | 198.54 | 80,702 |
| 2024-02-19 | 205.36 | 211.50 | 205.36 | 210.00 | 204.88 | 12,180 |
| 2024-02-16 | 206.00 | 211.50 | 206.00 | 211.00 | 205.86 | 12,417 |
| 2024-02-15 | 206.00 | 211.62 | 205.36 | 211.00 | 205.86 | 31,228 |
| 2024-02-14 | 211.00 | 212.00 | 210.00 | 210.00 | 204.88 | 100,800 |
| 2024-02-13 | 205.36 | 210.00 | 205.36 | 210.00 | 204.88 | 9,003 |
| 2024-02-12 | 205.21 | 211.00 | 205.21 | 210.00 | 204.88 | 41,181 |
| 2024-02-09 | 210.50 | 211.00 | 205.00 | 211.00 | 205.86 | 36,605 |
| 2024-02-08 | 206.00 | 211.00 | 206.00 | 211.00 | 205.86 | 9,785 |
| 2024-02-07 | 212.48 | 212.48 | 212.00 | 212.00 | 206.83 | 876 |
| 2024-02-06 | 210.00 | 218.00 | 206.00 | 212.00 | 206.83 | 20,605 |
| 2024-02-05 | 204.00 | 213.10 | 203.35 | 211.00 | 205.86 | 140,400 |
| 2024-02-02 | 205.13 | 205.13 | 202.50 | 202.50 | 197.56 | 23,200 |
| 2024-02-01 | 199.20 | 203.35 | 199.20 | 202.50 | 197.56 | 14,865 |
| 2024-01-31 | 199.20 | 202.50 | 199.20 | 202.50 | 197.56 | 14,718 |
| 2024-01-30 | 195.20 | 199.35 | 195.20 | 198.50 | 193.66 | 20,417 |
| 2024-01-26 | 196.75 | 196.75 | 194.25 | 196.00 | 191.22 | 7,281 |
| 2024-01-25 | 206.00 | 206.00 | 194.50 | 198.50 | 193.66 | 20,135 |
| 2024-01-24 | 194.50 | 198.00 | 194.50 | 198.00 | 193.17 | 5,000 |
| 2024-01-22 | 198.19 | 198.19 | 197.50 | 197.50 | 192.69 | 30,358 |
| 2024-01-19 | 193.75 | 198.00 | 193.75 | 196.50 | 191.71 | 17,030 |
| 2024-01-18 | 193.20 | 197.06 | 193.20 | 195.00 | 190.25 | 4,239 |
| 2024-01-17 | 193.25 | 199.65 | 193.25 | 198.50 | 192.88 | 4,307 |
| 2024-01-16 | 194.30 | 197.50 | 191.50 | 197.50 | 191.91 | 11,738 |
| 2024-01-15 | 195.44 | 199.23 | 195.44 | 198.00 | 192.40 | 7,063 |
| 2024-01-12 | 198.00 | 199.55 | 198.00 | 199.00 | 193.37 | 26,508 |
| 2024-01-11 | 192.33 | 198.53 | 192.33 | 195.00 | 189.48 | 5,024 |
| 2024-01-10 | 194.00 | 195.92 | 191.00 | 194.00 | 188.51 | 28,758 |
| 2024-01-09 | 196.37 | 196.55 | 192.31 | 193.50 | 188.02 | 33,069 |
| 2024-01-08 | 188.00 | 190.00 | 188.00 | 190.00 | 184.62 | 4,390 |
| 2024-01-05 | 190.00 | 196.07 | 190.00 | 193.50 | 188.02 | 29,749 |
| 2024-01-04 | 187.80 | 196.00 | 185.00 | 190.00 | 184.62 | 53,276 |
| 2024-01-03 | 191.00 | 191.00 | 185.89 | 190.50 | 185.11 | 33,887 |
| 2024-01-02 | 195.00 | 195.00 | 190.50 | 190.50 | 185.11 | 47,588 |
| 2023-12-29 | 198.00 | 198.00 | 186.24 | 191.00 | 185.59 | 2,732 |
| 2023-12-27 | 187.00 | 191.62 | 185.00 | 190.50 | 185.11 | 154,619 |
| 2023-12-22 | 186.00 | 191.16 | 185.18 | 190.50 | 185.11 | 32,918 |
| 2023-12-21 | 191.00 | 191.00 | 190.00 | 191.00 | 185.59 | 19,697 |
| 2023-12-20 | 191.25 | 191.25 | 183.15 | 190.50 | 185.11 | 4,407 |
| 2023-12-18 | 183.14 | 190.00 | 183.14 | 190.00 | 184.62 | 53,076 |
| 2023-12-15 | 190.00 | 193.85 | 182.15 | 193.50 | 188.02 | 55,363 |
| 2023-12-14 | 189.50 | 191.00 | 189.49 | 191.00 | 185.59 | 19,196 |
| 2023-12-12 | 189.00 | 190.50 | 189.00 | 190.50 | 185.11 | 10,975 |
| 2023-12-11 | 182.00 | 190.00 | 182.00 | 190.00 | 184.62 | 97,851 |
| 2023-12-08 | 186.00 | 193.00 | 186.00 | 189.00 | 183.65 | 30,656 |
| 2023-12-07 | 197.00 | 197.00 | 189.50 | 189.50 | 184.14 | 22,500 |
| 2023-12-05 | 183.00 | 194.05 | 183.00 | 189.50 | 184.14 | 15,600 |
| 2023-12-04 | 186.50 | 188.00 | 186.50 | 188.00 | 182.68 | 3,500 |
| 2023-12-01 | 196.00 | 196.00 | 190.00 | 190.00 | 184.62 | 4,002 |
| 2023-11-30 | 184.00 | 194.00 | 184.00 | 194.00 | 188.51 | 5,074 |
| 2023-11-29 | 192.52 | 193.00 | 188.50 | 188.50 | 183.16 | 31,029 |
| 2023-11-28 | 183.00 | 192.58 | 183.00 | 183.00 | 177.82 | 8,342 |
| 2023-11-27 | 183.00 | 192.75 | 183.00 | 183.00 | 177.82 | 3,327 |
| 2023-11-24 | 185.00 | 195.00 | 185.00 | 185.00 | 179.76 | 80,740 |
| 2023-11-23 | 183.00 | 190.00 | 183.00 | 183.00 | 177.82 | 10,700 |
| 2023-11-22 | 193.00 | 194.00 | 184.00 | 186.00 | 180.74 | 12,462 |
| 2023-11-21 | 186.76 | 190.00 | 186.00 | 190.00 | 184.62 | 18,450 |
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.