Hansa Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 312.00 | 314.79 | 309.00 | 312.00 | 312.00 | 141,638 |
| 2026-07-22 | 312.00 | 316.00 | 308.00 | 309.00 | 309.00 | 65,655 |
| 2026-07-21 | 314.00 | 320.00 | 312.00 | 313.00 | 313.00 | 77,284 |
| 2026-07-20 | 318.00 | 320.00 | 311.00 | 312.00 | 312.00 | 88,727 |
| 2026-07-17 | 320.00 | 328.00 | 318.00 | 318.00 | 318.00 | 23,552 |
| 2026-07-16 | 321.00 | 329.00 | 319.00 | 320.00 | 320.00 | 49,552 |
| 2026-07-15 | 321.00 | 329.00 | 321.00 | 321.00 | 319.00 | 11,202 |
| 2026-07-14 | 321.00 | 330.00 | 321.00 | 321.00 | 319.00 | 62,462 |
| 2026-07-13 | 321.00 | 323.00 | 321.00 | 322.00 | 319.99 | 99,094 |
| 2026-07-10 | 319.00 | 323.00 | 319.00 | 321.00 | 319.00 | 41,759 |
| 2026-07-09 | 320.00 | 323.00 | 319.00 | 322.00 | 319.99 | 82,518 |
| 2026-07-08 | 322.00 | 322.00 | 320.00 | 320.00 | 318.01 | 56,290 |
| 2026-07-07 | 322.00 | 322.00 | 320.00 | 320.00 | 318.01 | 27,295 |
| 2026-07-06 | 320.00 | 323.00 | 320.00 | 320.00 | 318.01 | 149,195 |
| 2026-07-03 | 320.00 | 323.00 | 320.00 | 320.00 | 318.01 | 92,014 |
| 2026-07-02 | 322.00 | 323.00 | 320.00 | 320.00 | 318.01 | 63,046 |
| 2026-07-01 | 318.00 | 322.00 | 318.00 | 321.00 | 319.00 | 58,183 |
| 2026-06-30 | 320.00 | 322.00 | 319.00 | 321.00 | 319.00 | 31,169 |
| 2026-06-29 | 320.00 | 322.00 | 319.00 | 320.00 | 318.01 | 521,584 |
| 2026-06-26 | 319.00 | 322.00 | 316.94 | 318.00 | 316.02 | 91,944 |
| 2026-06-25 | 322.00 | 322.00 | 318.00 | 318.00 | 316.02 | 21,927 |
| 2026-06-24 | 320.00 | 322.50 | 315.00 | 322.00 | 319.99 | 241,590 |
| 2026-06-23 | 318.00 | 320.00 | 316.24 | 318.00 | 316.02 | 351,859 |
| 2026-06-22 | 320.00 | 322.00 | 319.85 | 321.50 | 319.50 | 42,436 |
| 2026-06-19 | 321.00 | 322.19 | 319.00 | 321.00 | 319.00 | 105,496 |
| 2026-06-18 | 324.00 | 324.00 | 318.00 | 321.00 | 319.00 | 90,463 |
| 2026-06-17 | 320.00 | 323.63 | 318.00 | 320.00 | 318.01 | 30,208 |
| 2026-06-16 | 319.00 | 320.00 | 317.00 | 320.00 | 318.01 | 45,512 |
| 2026-06-15 | 318.00 | 322.00 | 317.00 | 319.00 | 317.01 | 73,643 |
| 2026-06-12 | 322.00 | 326.00 | 318.44 | 322.00 | 319.99 | 127,131 |
| 2026-06-11 | 316.00 | 320.00 | 316.00 | 318.00 | 316.02 | 48,992 |
| 2026-06-10 | 316.00 | 319.08 | 316.00 | 318.00 | 316.02 | 212,292 |
| 2026-06-09 | 320.00 | 320.00 | 315.00 | 315.00 | 313.04 | 196,545 |
| 2026-06-08 | 318.00 | 322.00 | 316.00 | 316.00 | 314.03 | 101,434 |
| 2026-06-05 | 318.00 | 320.70 | 315.00 | 320.00 | 318.01 | 119,213 |
| 2026-06-04 | 318.00 | 325.00 | 316.00 | 323.00 | 320.99 | 58,592 |
| 2026-06-03 | 318.00 | 325.73 | 316.00 | 320.00 | 318.01 | 177,601 |
| 2026-06-02 | 318.00 | 322.00 | 316.00 | 319.00 | 317.01 | 142,088 |
| 2026-06-01 | 326.00 | 326.00 | 315.00 | 321.00 | 319.00 | 274,197 |
| 2026-05-29 | 311.00 | 326.00 | 307.61 | 324.00 | 321.98 | 169,271 |
| 2026-05-28 | 315.00 | 319.00 | 307.00 | 311.00 | 309.06 | 38,716 |
| 2026-05-27 | 315.00 | 316.90 | 310.00 | 312.00 | 310.06 | 70,709 |
| 2026-05-26 | 299.00 | 315.00 | 299.00 | 310.00 | 308.07 | 187,532 |
| 2026-05-22 | 300.00 | 312.05 | 297.28 | 307.00 | 305.09 | 125,136 |
| 2026-05-21 | 292.00 | 302.00 | 289.10 | 300.00 | 298.13 | 181,771 |
| 2026-05-20 | 287.00 | 292.00 | 287.00 | 292.00 | 290.18 | 54,340 |
| 2026-05-19 | 292.00 | 292.00 | 286.00 | 288.00 | 286.21 | 41,954 |
| 2026-05-18 | 284.00 | 291.00 | 284.00 | 289.00 | 287.20 | 166,025 |
| 2026-05-15 | 291.00 | 292.00 | 284.00 | 285.00 | 283.22 | 42,761 |
| 2026-05-14 | 285.00 | 292.00 | 285.00 | 291.00 | 289.19 | 74,661 |
| 2026-05-13 | 290.00 | 290.00 | 285.00 | 286.00 | 284.22 | 45,812 |
| 2026-05-12 | 292.00 | 292.00 | 282.00 | 287.00 | 285.21 | 237,395 |
| 2026-05-11 | 292.00 | 292.00 | 285.00 | 292.00 | 290.18 | 67,745 |
| 2026-05-08 | 286.00 | 292.00 | 284.00 | 285.00 | 283.22 | 205,788 |
| 2026-05-07 | 285.00 | 287.00 | 278.23 | 283.00 | 281.24 | 154,332 |
| 2026-05-06 | 281.00 | 285.00 | 278.94 | 284.00 | 282.23 | 229,308 |
| 2026-05-05 | 278.00 | 280.00 | 277.00 | 280.00 | 278.26 | 335,462 |
| 2026-05-01 | 280.00 | 280.00 | 276.00 | 278.00 | 276.27 | 103,890 |
| 2026-04-30 | 280.00 | 280.00 | 276.00 | 276.00 | 274.28 | 129,059 |
| 2026-04-29 | 278.00 | 280.00 | 274.75 | 278.00 | 276.27 | 527,740 |
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.