Hansa Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	246.00	250.00	244.00	244.00	242.48	7,134
2025-08-08	244.00	249.00	244.00	244.00	242.48	1,093
2025-08-07	250.00	251.99	248.00	248.00	246.45	13,291
2025-08-06	254.00	254.00	246.00	246.00	244.47	103,062
2025-08-05	256.00	258.00	252.00	253.00	251.42	440,147
2025-08-04	258.00	258.00	252.60	256.00	254.41	161,987
2025-08-01	260.00	260.00	252.00	255.00	253.41	163,717
2025-07-31	262.00	264.00	258.37	261.00	259.37	203,482
2025-07-30	262.00	264.00	254.90	262.00	260.37	254,922
2025-07-29	268.00	268.00	256.70	262.00	260.37	266,328
2025-07-28	264.00	272.20	257.90	266.00	264.34	328,068
2025-07-25	260.00	260.00	252.08	257.00	255.40	44,510
2025-07-24	258.00	266.00	252.00	254.00	252.42	104,744
2025-07-23	250.00	256.00	248.00	254.00	252.42	526,715
2025-07-22	250.00	252.48	244.00	249.00	247.45	252,899
2025-07-21	244.00	252.55	243.35	250.00	248.44	217,714
2025-07-18	252.00	254.00	240.52	250.00	248.44	44,766
2025-07-17	246.00	250.00	241.92	248.00	246.45	137,867
2025-07-16	251.12	251.12	246.08	248.00	246.45	253,262
2025-07-15	250.00	253.45	247.00	247.00	245.46	70,910
2025-07-14	254.00	254.00	246.00	250.00	248.44	8,974
2025-07-11	250.00	255.98	246.00	248.00	246.45	47,437
2025-07-10	252.00	254.96	250.00	250.00	248.44	105,404
2025-07-09	256.00	258.22	250.00	252.00	250.43	95,029
2025-07-08	252.00	260.00	251.37	254.00	252.42	158,080
2025-07-07	258.00	258.00	251.76	252.00	250.43	12,802
2025-07-04	258.00	258.00	252.00	252.00	250.43	57,691
2025-07-03	252.00	254.72	251.20	252.00	250.43	48,054
2025-07-02	250.00	258.00	250.00	258.00	256.39	13,328
2025-07-01	258.00	258.00	250.00	252.00	250.43	24,596
2025-06-30	254.00	256.72	250.00	252.00	250.43	57,120
2025-06-27	254.00	258.32	250.00	252.00	250.43	73,449
2025-06-26	250.00	256.32	250.00	252.00	250.43	9,248
2025-06-25	256.00	257.60	254.00	256.00	254.41	52,639
2025-06-24	256.00	258.00	250.00	250.00	248.44	22,788
2025-06-23	250.00	255.06	250.00	252.00	250.43	28,668
2025-06-20	252.00	256.20	250.00	250.00	248.44	108,492
2025-06-19	252.00	256.20	250.00	252.00	250.43	235,625
2025-06-18	250.00	252.00	246.08	250.00	248.44	133,301
2025-06-17	242.00	256.00	241.89	252.00	250.43	373,767
2025-06-16	236.00	243.75	226.00	226.00	224.59	90,828
2025-06-13	228.00	237.66	226.00	226.00	224.59	14,592
2025-06-12	226.00	238.50	226.00	226.00	224.59	30,501
2025-06-11	230.00	238.50	226.00	226.00	224.59	19,004
2025-06-10	228.00	239.00	228.00	228.00	226.58	34,053
2025-06-09	230.00	240.80	230.00	230.00	228.57	16,535
2025-06-06	228.00	238.00	228.00	228.00	226.58	5,097
2025-06-05	230.00	236.00	230.00	230.00	228.57	59,704
2025-06-04	236.00	242.00	230.93	231.00	229.56	59,058
2025-06-03	236.00	237.40	234.00	234.00	232.54	70,870
2025-06-02	232.00	235.35	226.00	226.00	224.59	4,319
2025-05-30	232.00	233.75	230.00	230.00	228.57	94,208
2025-05-29	234.00	236.00	226.00	231.00	229.56	50,872
2025-05-28	232.00	234.00	228.60	231.00	229.56	100,909
2025-05-27	230.00	237.28	230.00	232.00	230.55	59,914
2025-05-23	234.00	234.00	230.00	233.00	231.55	3,773
2025-05-22	231.76	234.93	231.76	234.00	232.54	11,678
2025-05-21	230.00	238.00	224.00	235.00	233.54	153,216
2025-05-20	232.00	232.00	225.60	232.00	230.55	60,464
2025-05-19	224.00	236.00	224.00	230.00	228.57	60,929

← NewerPage 6 of 20 · 1,191 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.