Hansa Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 274.00 | 280.00 | 270.00 | 275.00 | 273.29 | 160,449 |
| 2026-01-29 | 276.00 | 276.00 | 270.00 | 275.00 | 273.29 | 1,952,774 |
| 2026-01-28 | 276.00 | 276.00 | 274.00 | 274.00 | 272.29 | 343,397 |
| 2026-01-27 | 276.00 | 276.00 | 272.00 | 273.00 | 271.30 | 246,237 |
| 2026-01-26 | 274.00 | 276.00 | 272.52 | 276.00 | 274.28 | 169,971 |
| 2026-01-23 | 274.00 | 274.00 | 269.82 | 272.00 | 270.31 | 1,090,295 |
| 2026-01-22 | 272.00 | 274.00 | 270.00 | 272.00 | 270.31 | 254,763 |
| 2026-01-21 | 268.00 | 272.00 | 266.00 | 268.00 | 266.33 | 275,958 |
| 2026-01-20 | 270.00 | 272.00 | 266.00 | 266.00 | 264.34 | 201,624 |
| 2026-01-19 | 272.00 | 276.00 | 270.00 | 270.00 | 268.32 | 153,558 |
| 2026-01-16 | 276.00 | 276.00 | 270.79 | 273.00 | 271.30 | 87,764 |
| 2026-01-15 | 272.00 | 276.00 | 268.00 | 272.00 | 270.31 | 2,221,728 |
| 2026-01-14 | 270.00 | 272.00 | 268.00 | 271.00 | 269.31 | 318,641 |
| 2026-01-13 | 268.00 | 272.00 | 268.00 | 268.00 | 266.33 | 412,868 |
| 2026-01-12 | 270.00 | 270.00 | 266.00 | 268.00 | 266.33 | 174,555 |
| 2026-01-09 | 268.00 | 270.00 | 266.56 | 270.00 | 268.32 | 205,522 |
| 2026-01-08 | 266.00 | 270.00 | 266.00 | 269.00 | 267.32 | 100,277 |
| 2026-01-07 | 266.00 | 270.00 | 266.00 | 268.00 | 266.33 | 164,922 |
| 2026-01-06 | 264.00 | 272.00 | 264.00 | 268.00 | 266.33 | 516,988 |
| 2026-01-05 | 264.00 | 269.19 | 264.00 | 267.00 | 265.34 | 350,847 |
| 2026-01-02 | 264.00 | 268.00 | 264.00 | 267.00 | 265.34 | 289,238 |
| 2025-12-31 | 266.00 | 268.00 | 264.00 | 267.00 | 265.34 | 25,109 |
| 2025-12-30 | 268.00 | 270.00 | 264.00 | 266.00 | 264.34 | 136,285 |
| 2025-12-29 | 266.00 | 270.00 | 264.00 | 266.00 | 264.34 | 119,236 |
| 2025-12-24 | 264.00 | 270.00 | 262.00 | 267.00 | 265.34 | 46,285 |
| 2025-12-23 | 264.00 | 270.00 | 264.00 | 265.00 | 263.35 | 69,988 |
| 2025-12-22 | 264.00 | 270.00 | 264.00 | 267.00 | 265.34 | 388,661 |
| 2025-12-19 | 264.00 | 268.00 | 263.00 | 266.00 | 264.34 | 317,333 |
| 2025-12-18 | 268.00 | 268.00 | 264.00 | 266.00 | 264.34 | 497,244 |
| 2025-12-17 | 270.00 | 272.00 | 264.00 | 268.00 | 266.33 | 270,540 |
| 2025-12-16 | 270.00 | 270.84 | 264.00 | 268.00 | 266.33 | 715,735 |
| 2025-12-15 | 268.00 | 272.80 | 266.00 | 272.00 | 270.31 | 96,723 |
| 2025-12-12 | 268.00 | 272.00 | 266.00 | 268.00 | 266.33 | 552,318 |
| 2025-12-11 | 260.00 | 274.11 | 260.00 | 270.00 | 268.32 | 299,481 |
| 2025-12-10 | 264.00 | 272.10 | 264.00 | 268.00 | 266.33 | 151,142 |
| 2025-12-09 | 260.00 | 267.78 | 260.00 | 266.00 | 264.34 | 85,893 |
| 2025-12-08 | 264.00 | 270.08 | 260.00 | 264.00 | 262.36 | 30,809 |
| 2025-12-05 | 268.00 | 268.00 | 258.71 | 264.00 | 262.36 | 42,339 |
| 2025-12-04 | 260.00 | 267.29 | 258.00 | 263.00 | 261.36 | 68,273 |
| 2025-12-03 | 250.00 | 269.11 | 250.00 | 265.00 | 263.35 | 229,337 |
| 2025-12-02 | 246.00 | 251.36 | 244.30 | 247.00 | 245.46 | 80,124 |
| 2025-12-01 | 248.00 | 250.02 | 246.00 | 246.00 | 244.47 | 84,626 |
| 2025-11-28 | 254.00 | 254.00 | 246.00 | 251.00 | 249.44 | 11,619 |
| 2025-11-27 | 248.00 | 252.70 | 248.00 | 252.00 | 250.43 | 111,421 |
| 2025-11-26 | 250.00 | 254.00 | 248.00 | 251.00 | 249.44 | 381,772 |
| 2025-11-25 | 254.00 | 254.00 | 248.07 | 251.00 | 249.44 | 362,501 |
| 2025-11-24 | 248.00 | 254.00 | 248.00 | 253.00 | 251.42 | 193,033 |
| 2025-11-21 | 254.00 | 254.00 | 249.00 | 251.00 | 249.44 | 222,400 |
| 2025-11-20 | 248.00 | 252.04 | 248.00 | 250.00 | 248.44 | 110,611 |
| 2025-11-19 | 250.80 | 251.58 | 249.00 | 249.00 | 247.45 | 17,604 |
| 2025-11-18 | 248.00 | 254.40 | 246.04 | 248.00 | 246.45 | 11,436 |
| 2025-11-17 | 254.00 | 254.00 | 246.10 | 251.00 | 249.44 | 7,224 |
| 2025-11-14 | 249.10 | 252.00 | 248.51 | 252.00 | 250.43 | 21,665 |
| 2025-11-13 | 248.00 | 252.00 | 248.00 | 252.00 | 250.43 | 162,320 |
| 2025-11-12 | 252.00 | 256.00 | 246.06 | 252.00 | 250.43 | 502,074 |
| 2025-11-11 | 248.00 | 248.00 | 246.00 | 247.00 | 245.46 | 234,574 |
| 2025-11-10 | 250.00 | 250.00 | 247.00 | 247.00 | 245.46 | 90,953 |
| 2025-11-07 | 250.00 | 250.00 | 246.00 | 249.00 | 247.45 | 72,273 |
| 2025-11-06 | 250.00 | 250.00 | 246.13 | 249.00 | 247.45 | 28,335 |
| 2025-11-05 | 248.00 | 252.26 | 246.04 | 250.00 | 248.44 | 37,158 |
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.