Hansa Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 250.00 | 253.84 | 246.00 | 246.00 | 244.47 | 39,055 |
| 2025-11-03 | 256.00 | 262.00 | 250.00 | 253.00 | 251.42 | 116,481 |
| 2025-10-31 | 254.00 | 255.00 | 251.00 | 252.00 | 250.43 | 42,710 |
| 2025-10-30 | 252.00 | 253.51 | 248.00 | 251.00 | 249.44 | 101,939 |
| 2025-10-29 | 254.00 | 255.00 | 251.62 | 252.00 | 250.43 | 99,899 |
| 2025-10-28 | 250.00 | 254.00 | 250.00 | 250.00 | 248.44 | 91,610 |
| 2025-10-27 | 254.00 | 254.00 | 250.80 | 253.00 | 251.42 | 332,150 |
| 2025-10-24 | 254.00 | 254.00 | 248.00 | 250.00 | 248.44 | 183,902 |
| 2025-10-23 | 252.00 | 253.00 | 250.00 | 253.00 | 251.42 | 69,582 |
| 2025-10-22 | 250.00 | 251.51 | 249.76 | 250.00 | 248.44 | 12,032 |
| 2025-10-21 | 250.00 | 254.00 | 244.00 | 246.00 | 244.47 | 82,835 |
| 2025-10-20 | 254.00 | 254.00 | 250.40 | 252.00 | 250.43 | 50,962 |
| 2025-10-17 | 246.00 | 258.50 | 246.00 | 250.00 | 248.44 | 63,243 |
| 2025-10-16 | 256.00 | 256.00 | 246.00 | 246.00 | 244.47 | 200,944 |
| 2025-10-15 | 256.00 | 258.00 | 252.25 | 258.00 | 256.39 | 96,559 |
| 2025-10-14 | 256.00 | 256.60 | 250.00 | 256.00 | 254.41 | 93,760 |
| 2025-10-13 | 260.00 | 260.00 | 252.30 | 260.00 | 258.38 | 17,532 |
| 2025-10-10 | 256.00 | 259.36 | 254.70 | 256.00 | 254.41 | 26,435 |
| 2025-10-09 | 256.00 | 258.00 | 250.84 | 258.00 | 256.39 | 84,294 |
| 2025-10-08 | 256.00 | 260.80 | 254.00 | 260.00 | 258.38 | 22,657 |
| 2025-10-07 | 262.00 | 265.28 | 260.00 | 261.00 | 259.37 | 89,398 |
| 2025-10-06 | 262.00 | 268.00 | 254.00 | 262.00 | 260.37 | 286,091 |
| 2025-10-03 | 256.00 | 256.70 | 252.01 | 256.00 | 254.41 | 191,934 |
| 2025-10-02 | 256.00 | 256.00 | 250.00 | 254.00 | 252.42 | 12,485 |
| 2025-10-01 | 254.00 | 256.88 | 254.00 | 256.00 | 254.41 | 10,776 |
| 2025-09-30 | 256.00 | 257.00 | 252.10 | 256.00 | 254.41 | 46,634 |
| 2025-09-29 | 260.00 | 260.00 | 252.01 | 260.00 | 258.38 | 28,733 |
| 2025-09-26 | 256.00 | 268.00 | 254.33 | 256.00 | 254.41 | 240,708 |
| 2025-09-25 | 254.00 | 260.00 | 248.00 | 255.00 | 253.41 | 76,900 |
| 2025-09-24 | 258.00 | 260.80 | 252.00 | 259.00 | 257.39 | 59,277 |
| 2025-09-23 | 266.00 | 266.61 | 260.00 | 260.00 | 258.38 | 33,483 |
| 2025-09-22 | 268.00 | 273.20 | 266.00 | 268.00 | 266.33 | 98,940 |
| 2025-09-19 | 270.00 | 271.13 | 268.00 | 270.00 | 268.32 | 5,525 |
| 2025-09-18 | 268.00 | 271.13 | 268.00 | 269.00 | 267.32 | 40,792 |
| 2025-09-17 | 270.00 | 272.10 | 269.00 | 269.00 | 267.32 | 16,299 |
| 2025-09-16 | 270.00 | 272.00 | 270.00 | 272.00 | 270.31 | 52,828 |
| 2025-09-15 | 270.00 | 271.28 | 270.00 | 271.00 | 269.31 | 32,336 |
| 2025-09-12 | 268.00 | 270.18 | 268.00 | 270.00 | 268.32 | 66,300 |
| 2025-09-11 | 270.00 | 270.00 | 268.00 | 270.00 | 268.32 | 4,106 |
| 2025-09-10 | 270.00 | 271.60 | 268.00 | 270.00 | 268.32 | 17,593 |
| 2025-09-09 | 270.00 | 272.40 | 268.00 | 272.00 | 270.31 | 1,002,018 |
| 2025-09-08 | 270.00 | 272.00 | 270.00 | 272.00 | 270.31 | 31,846 |
| 2025-09-05 | 270.00 | 274.00 | 270.00 | 272.00 | 270.31 | 26,964 |
| 2025-09-04 | 268.00 | 274.00 | 266.35 | 272.00 | 270.31 | 23,675 |
| 2025-09-03 | 268.00 | 272.00 | 266.16 | 270.00 | 268.32 | 7,873 |
| 2025-09-02 | 268.00 | 272.00 | 265.75 | 270.00 | 268.32 | 323,508 |
| 2025-09-01 | 278.00 | 278.00 | 267.00 | 267.00 | 265.34 | 285,895 |
| 2025-08-29 | 268.00 | 270.01 | 268.00 | 270.00 | 268.32 | 28,987 |
| 2025-08-28 | 272.00 | 272.86 | 266.04 | 268.00 | 266.33 | 98,016 |
| 2025-08-27 | 268.00 | 274.00 | 268.00 | 270.00 | 268.32 | 53,320 |
| 2025-08-26 | 270.00 | 273.12 | 268.30 | 271.00 | 269.31 | 61,052 |
| 2025-08-22 | 268.00 | 272.00 | 268.00 | 271.00 | 269.31 | 52,327 |
| 2025-08-21 | 272.00 | 274.00 | 270.00 | 270.00 | 268.32 | 109,426 |
| 2025-08-20 | 268.00 | 274.00 | 265.40 | 271.00 | 269.31 | 205,028 |
| 2025-08-19 | 266.00 | 266.00 | 258.36 | 266.00 | 264.34 | 73,127 |
| 2025-08-18 | 260.00 | 266.00 | 259.00 | 263.00 | 261.36 | 71,895 |
| 2025-08-15 | 256.00 | 267.28 | 245.60 | 262.00 | 260.37 | 68,978 |
| 2025-08-14 | 254.00 | 254.00 | 250.00 | 254.00 | 252.42 | 121,207 |
| 2025-08-13 | 252.00 | 258.17 | 250.00 | 253.00 | 251.42 | 234,608 |
| 2025-08-12 | 246.00 | 252.35 | 246.00 | 249.00 | 247.45 | 74,608 |
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.