Hansa Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	168.50	168.50	168.50	168.50	162.34	591
2023-04-26	165.00	168.50	163.00	168.50	162.34	43,100
2023-04-25	166.95	171.50	166.95	171.50	165.23	6,333
2023-04-24	167.20	171.50	167.20	171.50	165.23	3,250
2023-04-21	167.00	171.50	165.00	171.50	165.23	33,892
2023-04-20	170.92	173.00	170.92	173.00	166.67	2,342
2023-04-19	170.92	172.00	170.92	172.00	164.94	2,098
2023-04-18	166.28	173.00	166.28	173.00	165.90	3,323
2023-04-17	166.77	173.50	166.77	173.50	166.38	5,500
2023-04-14	165.65	171.50	165.65	171.50	164.46	10,329
2023-04-13	171.00	171.50	170.85	171.50	164.46	15,750
2023-04-12	171.00	172.00	170.99	172.00	164.94	7,212
2023-04-11	166.60	172.00	166.60	172.00	164.94	5,200
2023-04-06	167.00	173.50	166.00	173.50	166.38	55,139
2023-04-05	166.00	173.50	166.00	173.50	166.38	34,850
2023-04-04	166.67	172.00	166.67	172.00	164.94	2,600
2023-04-03	166.00	172.88	166.00	172.00	164.94	38,270
2023-03-31	169.00	170.29	169.00	169.00	162.06	87,833
2023-03-30	166.80	170.00	166.80	170.00	163.02	6,210
2023-03-29	169.24	175.00	169.12	175.00	167.81	23,292
2023-03-28	169.24	175.00	169.00	175.00	167.81	83,300
2023-03-27	169.00	174.16	168.18	172.50	165.42	17,343
2023-03-24	169.20	174.00	168.00	174.00	166.86	20,817
2023-03-23	171.00	173.50	168.11	173.50	166.38	16,720
2023-03-22	168.00	173.50	168.00	173.50	166.38	9,209
2023-03-21	168.50	171.50	168.50	171.50	164.46	14,000
2023-03-20	177.00	177.00	172.00	172.00	164.94	328
2023-03-17	170.01	175.50	168.50	175.50	168.29	11,385
2023-03-16	168.93	171.50	168.50	171.50	164.46	17,150
2023-03-15	175.72	175.72	170.00	175.50	168.29	6,014
2023-03-14	175.00	175.50	167.00	175.50	168.29	272,033
2023-03-13	183.00	183.00	170.00	175.00	167.81	13,406
2023-03-10	175.92	175.92	172.50	172.50	165.42	574
2023-03-09	176.00	176.00	176.00	176.00	168.77	50,000
2023-03-08	172.00	176.50	172.00	176.50	169.25	35,166
2023-03-07	173.90	176.50	173.90	176.50	169.25	15,000
2023-03-06	177.68	177.68	176.50	176.50	169.25	600
2023-03-03	174.00	177.00	172.00	174.50	167.33	79,433
2023-03-02	183.00	183.00	170.00	174.00	166.86	123,524
2023-03-01	171.43	177.68	171.43	177.50	170.21	139,581
2023-02-28	172.00	178.94	172.00	177.50	170.21	149,933
2023-02-27	179.00	179.00	170.72	172.50	165.42	56,024
2023-02-24	170.00	178.06	170.00	172.00	164.94	137,494
2023-02-23	174.00	174.00	171.14	173.00	165.90	14,450
2023-02-22	175.00	176.50	172.00	176.50	169.25	22,334
2023-02-21	175.00	181.24	175.00	175.50	168.29	1,551
2023-02-20	175.62	178.00	174.00	178.00	170.69	80,615
2023-02-17	175.00	181.65	175.00	178.50	171.17	14,114
2023-02-16	175.53	175.90	175.00	175.00	167.81	24,291
2023-02-15	179.00	181.59	175.44	176.50	169.25	12,409
2023-02-14	175.00	179.00	175.00	179.00	171.65	48,619
2023-02-13	175.00	178.50	174.00	178.50	171.17	78,073
2023-02-10	174.00	178.50	174.00	178.50	171.17	3,292
2023-02-09	175.00	178.50	175.00	178.50	171.17	5,407
2023-02-08	174.00	178.50	172.91	178.50	171.17	280,189
2023-02-07	174.00	176.00	173.50	173.50	166.38	83,507
2023-02-06	176.00	176.00	173.73	174.00	166.86	37,628
2023-02-03	172.69	180.00	172.69	176.50	169.25	28,257
2023-02-02	178.00	181.00	178.00	179.00	171.65	51,700
2023-02-01	175.00	176.00	172.62	176.00	168.77	84,990

← NewerPage 15 of 20 · 1,192 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.