Hansa Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	230.00	230.00	225.40	230.00	228.57	2,145
2025-05-15	230.00	230.00	226.10	230.00	228.57	6,060
2025-05-14	232.00	232.00	229.88	232.00	230.55	1,626
2025-05-13	224.00	230.00	224.00	230.00	228.57	84,337
2025-05-12	222.00	226.00	222.00	224.00	222.60	15,219
2025-05-09	218.00	228.00	216.00	222.00	220.62	72,176
2025-05-08	214.00	219.94	214.00	218.00	216.64	698
2025-05-07	218.00	222.00	218.00	222.00	220.62	2,024
2025-05-06	226.00	226.00	214.00	226.00	224.59	54,528
2025-05-02	222.00	222.00	220.00	220.00	218.63	3,966
2025-05-01	220.00	223.00	214.00	220.00	218.63	38,004
2025-04-30	218.00	224.00	216.14	224.00	222.60	19,997
2025-04-29	222.00	222.00	219.40	222.00	220.62	2,504
2025-04-28	220.00	220.00	215.51	220.00	218.63	5,411
2025-04-25	218.00	222.00	217.26	218.00	216.64	54,992
2025-04-24	225.88	225.88	214.57	220.00	218.63	22
2025-04-23	214.00	226.00	214.00	220.00	217.83	23,440
2025-04-22	222.00	227.36	215.76	222.00	219.81	45,074
2025-04-17	204.00	228.00	204.00	228.00	225.76	81,962
2025-04-16	210.00	210.00	202.00	210.00	207.93	135,861
2025-04-15	208.00	210.00	208.00	208.00	205.95	2,411
2025-04-14	202.00	205.00	199.14	202.00	200.01	59,106
2025-04-11	194.00	206.00	194.00	202.00	200.01	98,148
2025-04-10	196.00	201.90	194.50	196.00	194.07	77,705
2025-04-09	190.00	214.40	190.00	190.00	188.13	17,765
2025-04-08	194.00	202.52	191.00	194.00	192.09	36,940
2025-04-07	197.49	203.68	188.36	199.00	197.04	66,421
2025-04-04	208.00	214.40	200.00	202.00	200.01	18,786
2025-04-03	216.00	216.00	208.50	216.00	213.87	19,858
2025-04-02	214.00	214.00	208.00	208.00	205.95	43,434
2025-04-01	214.00	220.00	210.00	210.00	207.93	120,861
2025-03-31	218.00	218.00	214.00	214.00	211.89	17,502
2025-03-28	216.00	220.00	214.00	214.00	211.89	123,780
2025-03-27	220.00	222.00	216.00	216.00	213.87	31,887
2025-03-26	218.00	223.00	214.00	214.00	211.89	91,838
2025-03-25	218.00	222.50	217.00	217.00	214.86	49,001
2025-03-24	220.00	226.69	218.01	220.00	217.83	43,986
2025-03-21	232.00	232.02	220.00	220.00	217.83	71,332
2025-03-20	228.00	234.00	224.44	234.00	231.70	91,083
2025-03-19	222.00	226.00	222.00	225.00	222.79	61,578
2025-03-18	224.00	230.00	220.44	226.00	223.78	256,822
2025-03-17	222.00	229.68	218.00	220.00	217.83	39,744
2025-03-14	230.00	230.00	228.00	230.00	227.74	1,851
2025-03-13	222.00	228.00	222.00	228.00	225.76	8,533
2025-03-12	222.96	225.06	222.00	223.00	220.80	21,160
2025-03-11	228.00	228.00	224.00	225.00	222.79	50,409
2025-03-10	232.00	232.00	226.46	228.00	225.76	7,315
2025-03-07	229.10	232.00	227.32	232.00	229.72	20,853
2025-03-06	228.66	231.00	228.66	231.00	228.73	5,000
2025-03-05	230.00	233.00	230.00	233.00	230.71	7,758
2025-03-04	232.00	233.00	224.01	233.00	230.71	82,928
2025-03-03	228.70	230.82	227.58	229.00	226.75	15,665
2025-02-28	229.36	232.00	229.00	229.00	226.75	31,860
2025-02-27	222.10	227.00	222.10	227.00	224.77	7,000
2025-02-26	227.52	228.00	227.00	228.00	225.76	189,000
2025-02-25	227.60	228.00	227.60	228.00	225.76	43,316
2025-02-24	223.10	227.00	223.10	227.00	224.77	110
2025-02-21	226.50	226.73	223.00	223.00	220.80	99,445
2025-02-20	232.00	233.00	223.95	233.00	230.71	11,081
2025-02-19	226.00	232.00	218.56	232.00	229.72	26,608

← NewerPage 7 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.