Hansa Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	276.00	280.00	276.00	276.00	274.28	179,107
2026-04-27	278.00	281.00	276.55	278.00	276.27	138,636
2026-04-24	275.00	278.00	273.22	278.00	276.27	216,504
2026-04-23	276.00	276.00	273.44	276.00	274.28	186,447
2026-04-22	274.00	275.60	273.00	275.00	273.29	202,681
2026-04-21	275.00	275.00	270.00	270.00	268.32	46,019
2026-04-20	275.00	276.00	271.10	275.00	273.29	96,234
2026-04-17	270.00	275.81	269.00	273.00	271.30	382,840
2026-04-16	272.00	274.50	270.00	272.00	270.31	218,204
2026-04-15	275.00	276.00	268.00	268.00	266.33	264,681
2026-04-14	268.00	274.00	268.00	270.00	268.32	226,188
2026-04-13	273.00	273.70	270.00	273.00	271.30	157,765
2026-04-10	273.00	275.00	268.74	274.00	272.29	445,160
2026-04-09	271.00	274.00	268.03	271.00	269.31	246,374
2026-04-08	270.00	273.94	266.00	273.00	271.30	783,181
2026-04-07	266.00	271.00	264.00	266.00	264.34	470,649
2026-04-02	264.00	272.15	264.00	268.00	266.33	427,663
2026-04-01	270.00	274.00	266.00	266.00	264.34	382,070
2026-03-31	268.00	271.19	265.06	266.00	264.34	126,906
2026-03-30	266.00	268.40	264.00	264.00	262.36	126,312
2026-03-27	270.00	270.00	268.00	269.00	267.32	180,640
2026-03-26	270.00	272.00	268.00	270.00	268.32	98,282
2026-03-25	268.00	271.00	268.00	270.00	268.32	84,229
2026-03-24	268.00	270.94	268.00	269.00	267.32	52,591
2026-03-23	278.00	278.00	267.00	271.00	269.31	192,002
2026-03-20	278.00	278.00	272.00	274.00	272.29	99,725
2026-03-19	276.00	277.11	270.00	276.00	274.28	727,380
2026-03-18	280.00	280.00	276.00	278.00	276.27	366,727
2026-03-17	278.00	280.00	276.00	277.00	275.27	67,228
2026-03-16	276.00	280.00	276.00	278.00	276.27	89,667
2026-03-13	276.00	282.00	276.00	277.00	275.27	245,025
2026-03-12	280.00	281.52	276.00	278.00	276.27	199,346
2026-03-11	276.00	280.00	276.00	280.00	278.26	25,662
2026-03-10	282.00	282.00	276.00	276.00	274.28	103,616
2026-03-09	282.00	282.00	270.00	282.00	280.24	73,412
2026-03-06	276.00	282.00	276.00	280.00	278.26	308,448
2026-03-05	276.00	284.00	276.00	280.00	278.26	65,960
2026-03-04	280.00	282.00	276.72	282.00	280.24	48,035
2026-03-03	280.00	285.12	276.00	279.00	277.26	240,759
2026-03-02	282.00	286.00	278.00	284.00	282.23	153,258
2026-02-27	284.00	286.00	281.90	282.00	280.24	231,990
2026-02-26	280.00	282.00	278.60	282.00	280.24	72,103
2026-02-25	276.00	282.00	276.00	282.00	280.24	90,537
2026-02-24	284.00	284.53	280.00	282.00	280.24	91,372
2026-02-23	284.00	285.51	278.42	284.00	282.23	150,812
2026-02-20	280.00	284.00	276.00	284.00	282.23	222,477
2026-02-19	276.00	280.00	275.00	280.00	278.26	139,381
2026-02-18	278.00	280.00	274.00	278.00	276.27	259,022
2026-02-17	278.00	278.00	276.00	276.00	274.28	1,248,342
2026-02-16	278.00	278.00	274.00	276.00	274.28	492,792
2026-02-13	274.00	277.61	273.44	274.00	272.29	183,338
2026-02-12	278.00	278.00	274.00	274.00	272.29	146,636
2026-02-11	278.00	278.00	272.00	275.00	273.29	108,928
2026-02-10	272.00	280.00	272.00	276.00	274.28	448,322
2026-02-09	274.00	280.00	274.00	276.00	274.28	185,002
2026-02-06	272.00	278.00	272.00	272.00	270.31	77,419
2026-02-05	278.00	278.00	274.00	274.00	272.29	8,695
2026-02-04	276.00	278.00	274.00	274.00	272.29	204,222
2026-02-03	276.00	278.00	274.00	276.00	274.28	140,441
2026-02-02	272.00	278.00	272.00	274.00	272.29	25,145

← NewerPage 3 of 5 · 252 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.