Hansa Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 230.00 | 231.00 | 223.95 | 231.00 | 228.73 | 7,812 |
| 2025-02-17 | 220.00 | 230.00 | 220.00 | 227.00 | 224.77 | 8,485 |
| 2025-02-14 | 220.00 | 224.00 | 216.00 | 224.00 | 221.79 | 293,016 |
| 2025-02-13 | 219.45 | 221.31 | 218.25 | 219.00 | 216.84 | 24,800 |
| 2025-02-12 | 214.16 | 224.00 | 214.16 | 220.00 | 217.83 | 42,696 |
| 2025-02-11 | 220.00 | 224.00 | 220.00 | 224.00 | 221.79 | 28,678 |
| 2025-02-10 | 221.10 | 225.60 | 218.50 | 225.00 | 222.79 | 50,784 |
| 2025-02-07 | 225.70 | 225.70 | 221.20 | 225.00 | 222.79 | 21,296 |
| 2025-02-06 | 226.00 | 226.00 | 218.67 | 225.00 | 222.79 | 9,000 |
| 2025-02-05 | 224.00 | 225.80 | 220.21 | 222.00 | 219.81 | 32,564 |
| 2025-02-04 | 224.00 | 224.00 | 223.99 | 224.00 | 221.79 | 576 |
| 2025-02-03 | 220.00 | 224.00 | 218.00 | 224.00 | 221.79 | 19,625 |
| 2025-01-31 | 224.50 | 224.50 | 223.00 | 224.00 | 221.79 | 36,590 |
| 2025-01-30 | 224.00 | 224.50 | 224.00 | 224.00 | 221.79 | 26,130 |
| 2025-01-29 | 219.10 | 223.00 | 219.10 | 223.00 | 220.80 | 3,996 |
| 2025-01-28 | 225.00 | 225.00 | 219.19 | 223.00 | 220.80 | 16,387 |
| 2025-01-27 | 222.00 | 225.66 | 222.00 | 223.00 | 220.80 | 22,856 |
| 2025-01-24 | 224.00 | 224.80 | 216.00 | 223.00 | 220.80 | 103,441 |
| 2025-01-23 | 228.00 | 228.00 | 224.00 | 224.00 | 221.79 | 23,596 |
| 2025-01-22 | 224.00 | 229.00 | 223.00 | 223.00 | 220.01 | 35,952 |
| 2025-01-21 | 230.13 | 230.13 | 225.32 | 230.00 | 226.92 | 100,090 |
| 2025-01-20 | 228.52 | 231.00 | 226.00 | 231.00 | 227.91 | 15,560 |
| 2025-01-17 | 227.20 | 231.83 | 227.20 | 231.00 | 227.91 | 15,198 |
| 2025-01-16 | 233.36 | 233.36 | 230.00 | 230.00 | 226.92 | 23,375 |
| 2025-01-15 | 225.44 | 230.00 | 225.44 | 230.00 | 226.92 | 18,730 |
| 2025-01-14 | 228.92 | 230.00 | 228.90 | 230.00 | 226.92 | 7,181 |
| 2025-01-13 | 229.04 | 230.00 | 229.04 | 230.00 | 226.92 | 1,000 |
| 2025-01-10 | 230.00 | 230.00 | 224.00 | 230.00 | 226.92 | 25,311 |
| 2025-01-09 | 228.42 | 229.00 | 228.18 | 229.00 | 225.93 | 6,649 |
| 2025-01-08 | 227.76 | 228.00 | 227.52 | 228.00 | 224.95 | 12,773 |
| 2025-01-07 | 224.00 | 226.72 | 222.00 | 226.00 | 222.97 | 30,418 |
| 2025-01-06 | 227.00 | 227.00 | 221.00 | 221.00 | 218.04 | 2,318 |
| 2025-01-03 | 222.00 | 228.00 | 222.00 | 228.00 | 224.95 | 41,127 |
| 2025-01-02 | 224.00 | 228.00 | 221.76 | 228.00 | 224.95 | 30,401 |
| 2024-12-31 | 224.00 | 234.50 | 222.01 | 229.00 | 225.93 | 42,491 |
| 2024-12-30 | 224.00 | 229.00 | 224.00 | 229.00 | 225.93 | 24,433 |
| 2024-12-27 | 231.94 | 231.94 | 222.00 | 222.00 | 219.03 | 6,368 |
| 2024-12-23 | 232.52 | 232.88 | 230.00 | 231.00 | 227.91 | 78,586 |
| 2024-12-20 | 227.98 | 227.98 | 226.22 | 227.00 | 223.96 | 19,814 |
| 2024-12-19 | 226.00 | 230.00 | 226.00 | 230.00 | 226.92 | 13,981 |
| 2024-12-18 | 228.00 | 234.88 | 220.00 | 228.00 | 224.95 | 61,342 |
| 2024-12-17 | 230.00 | 234.23 | 227.76 | 230.00 | 226.92 | 2,729 |
| 2024-12-16 | 234.73 | 234.73 | 227.76 | 234.00 | 230.87 | 19,213 |
| 2024-12-13 | 242.00 | 242.00 | 229.54 | 235.00 | 231.85 | 46,014 |
| 2024-12-12 | 237.14 | 237.14 | 228.34 | 236.00 | 232.84 | 23,180 |
| 2024-12-11 | 236.00 | 237.00 | 230.00 | 237.00 | 233.83 | 12,654 |
| 2024-12-10 | 232.00 | 242.80 | 232.00 | 238.00 | 234.81 | 109,859 |
| 2024-12-09 | 236.00 | 243.99 | 230.94 | 241.00 | 237.77 | 100,589 |
| 2024-12-06 | 228.00 | 229.00 | 222.94 | 229.00 | 225.93 | 48,072 |
| 2024-12-05 | 227.70 | 227.70 | 222.30 | 225.00 | 221.99 | 23,284 |
| 2024-12-04 | 224.08 | 227.80 | 224.00 | 226.00 | 222.97 | 17,066 |
| 2024-12-03 | 224.00 | 228.00 | 222.25 | 225.00 | 221.99 | 47,377 |
| 2024-12-02 | 220.00 | 225.40 | 220.00 | 223.00 | 220.01 | 228,344 |
| 2024-11-29 | 215.40 | 219.00 | 215.40 | 219.00 | 216.07 | 39,947 |
| 2024-11-28 | 215.00 | 217.00 | 214.00 | 217.00 | 214.09 | 34,850 |
| 2024-11-27 | 214.00 | 220.00 | 212.25 | 214.00 | 211.13 | 55,483 |
| 2024-11-26 | 216.00 | 222.16 | 214.00 | 220.00 | 217.05 | 32,472 |
| 2024-11-25 | 218.00 | 226.00 | 218.00 | 221.00 | 218.04 | 32,140 |
| 2024-11-22 | 218.05 | 226.80 | 218.02 | 226.00 | 222.97 | 12,250 |
| 2024-11-21 | 228.40 | 228.40 | 218.05 | 226.00 | 222.97 | 10,156 |
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.