Hansa Investment Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	186.76	190.00	186.00	190.00	184.62	18,450
2023-11-20	187.00	194.31	186.22	187.00	181.71	5,815
2023-11-17	197.00	197.00	192.00	197.00	191.42	14,292
2023-11-16	197.00	197.00	187.34	188.00	182.68	27,976
2023-11-15	181.00	196.00	179.96	194.00	188.51	225,171
2023-11-14	177.00	180.00	177.00	179.00	173.93	60,813
2023-11-13	179.76	183.00	179.76	183.00	177.82	3,395
2023-11-10	179.76	185.10	179.76	183.00	177.82	5,462
2023-11-09	178.32	183.00	178.32	183.00	177.82	11,002
2023-11-07	179.76	186.00	179.76	183.00	177.82	5,694
2023-11-06	177.00	183.00	177.00	183.00	177.82	500
2023-11-03	184.00	187.00	183.00	183.00	177.82	43,196
2023-11-02	183.00	189.00	179.00	189.00	183.65	8,443
2023-11-01	176.00	188.00	176.00	176.00	171.02	332,500
2023-10-31	178.80	188.00	178.80	183.00	177.82	163,231
2023-10-26	182.00	182.00	182.00	182.00	176.85	2,524
2023-10-25	176.00	183.50	176.00	176.00	171.02	31,500
2023-10-24	183.50	186.36	177.00	183.50	178.31	23,309
2023-10-23	178.00	186.58	178.00	183.50	178.31	14,020
2023-10-20	177.00	188.00	177.00	187.00	181.71	284,845
2023-10-19	178.32	190.00	178.32	190.00	184.62	10,000
2023-10-18	177.00	190.00	177.00	190.00	183.84	14,447
2023-10-17	175.00	179.20	175.00	175.00	169.33	8,750
2023-10-16	177.00	177.00	177.00	177.00	171.27	2,500
2023-10-13	180.00	188.08	180.00	180.00	174.17	38,984
2023-10-12	184.00	188.40	180.00	182.00	176.10	176,753
2023-10-11	180.00	180.00	180.00	180.00	174.17	2,500
2023-10-10	183.00	183.00	182.10	183.00	177.07	5,500
2023-10-09	183.00	186.25	180.00	185.00	179.01	284,997
2023-10-06	184.00	185.00	182.00	184.00	178.04	10,396
2023-10-05	181.00	182.00	181.00	181.00	175.14	7,893
2023-10-04	183.00	185.00	180.00	180.00	174.17	159,017
2023-10-03	182.00	183.42	182.00	182.00	176.10	65,225
2023-10-02	181.12	185.00	181.12	185.00	179.01	3,500
2023-09-29	182.00	185.50	182.00	185.50	179.49	4,930
2023-09-28	182.00	185.50	182.00	185.50	179.49	9,533
2023-09-27	182.00	185.00	182.00	185.00	179.01	12,199
2023-09-26	182.00	184.00	179.00	184.00	178.04	34,403
2023-09-25	178.00	184.00	178.00	184.00	178.04	3,335
2023-09-22	179.00	184.50	179.00	184.50	178.52	4,078
2023-09-20	181.52	182.00	181.48	182.00	176.10	4,225
2023-09-19	180.00	182.00	180.00	182.00	176.10	1,837
2023-09-18	181.52	182.00	180.00	182.00	176.10	7,000
2023-09-15	181.52	181.52	181.00	181.00	175.14	1,823
2023-09-14	176.40	181.00	176.40	181.00	175.14	8,500
2023-09-13	190.00	190.00	176.42	182.00	176.10	5,004
2023-09-12	181.84	182.00	176.40	182.00	176.10	5,662
2023-09-11	180.00	183.00	178.00	183.00	177.07	22,290
2023-09-07	176.94	182.25	176.94	182.00	176.10	48,293
2023-09-06	180.50	182.00	180.50	182.00	176.10	25,000
2023-09-05	180.00	182.00	180.00	182.00	176.10	30,000
2023-09-04	178.52	182.00	176.00	182.00	176.10	34,149
2023-08-30	182.00	187.24	180.21	183.50	177.56	21,049
2023-08-29	186.00	186.00	182.00	182.00	176.10	730
2023-08-25	186.00	187.00	184.00	184.00	178.04	43,188
2023-08-24	180.00	182.00	178.00	179.50	173.68	77,798
2023-08-23	180.00	185.00	180.00	185.00	179.01	17,000
2023-08-21	175.50	181.50	175.50	181.50	175.62	9,000
2023-08-18	181.00	181.50	181.00	181.50	175.62	3,000
2023-08-16	178.05	181.50	178.05	181.50	175.62	825

← NewerPage 13 of 20 · 1,189 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.