Hansa Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 222.00 | 226.00 | 218.00 | 226.00 | 222.97 | 59,232 |
| 2024-11-19 | 230.00 | 230.00 | 222.00 | 228.00 | 224.95 | 13,557 |
| 2024-11-18 | 228.00 | 231.10 | 226.00 | 226.00 | 222.97 | 9,818 |
| 2024-11-15 | 228.00 | 228.00 | 222.01 | 225.00 | 221.99 | 17,452 |
| 2024-11-14 | 224.00 | 228.00 | 224.00 | 228.00 | 224.95 | 3,600 |
| 2024-11-13 | 234.00 | 234.00 | 224.00 | 226.00 | 222.97 | 7,016 |
| 2024-11-12 | 230.00 | 230.50 | 222.00 | 224.00 | 221.00 | 12,365 |
| 2024-11-11 | 234.00 | 234.00 | 228.54 | 231.00 | 227.91 | 9,305 |
| 2024-11-07 | 222.00 | 228.00 | 222.00 | 228.00 | 224.95 | 11,104 |
| 2024-11-06 | 223.09 | 230.00 | 223.09 | 228.00 | 224.95 | 20,867 |
| 2024-11-05 | 224.00 | 226.00 | 224.00 | 226.00 | 222.97 | 11,175 |
| 2024-11-01 | 225.00 | 230.00 | 225.00 | 230.00 | 226.92 | 249,900 |
| 2024-10-31 | 234.99 | 234.99 | 225.00 | 227.00 | 223.96 | 10,840 |
| 2024-10-30 | 224.60 | 235.00 | 224.60 | 227.00 | 223.96 | 27,067 |
| 2024-10-29 | 225.80 | 234.20 | 224.00 | 230.00 | 226.92 | 44,416 |
| 2024-10-28 | 228.00 | 228.60 | 225.20 | 228.00 | 224.95 | 20,300 |
| 2024-10-25 | 225.00 | 231.60 | 225.00 | 228.00 | 224.95 | 10,681 |
| 2024-10-24 | 230.00 | 232.00 | 224.00 | 228.00 | 224.95 | 103,728 |
| 2024-10-23 | 224.00 | 230.00 | 224.00 | 227.00 | 223.17 | 40,012 |
| 2024-10-22 | 222.00 | 228.00 | 222.00 | 226.00 | 222.19 | 170,747 |
| 2024-10-21 | 230.00 | 240.00 | 224.00 | 227.00 | 223.17 | 300,333 |
| 2024-10-18 | 220.00 | 224.00 | 215.76 | 224.00 | 220.22 | 24,137 |
| 2024-10-17 | 222.00 | 226.80 | 216.01 | 223.00 | 219.24 | 36,722 |
| 2024-10-16 | 225.56 | 227.00 | 225.56 | 227.00 | 223.17 | 394 |
| 2024-10-15 | 220.00 | 222.00 | 220.00 | 222.00 | 218.25 | 78,278 |
| 2024-10-14 | 228.82 | 229.00 | 228.82 | 229.00 | 225.14 | 762 |
| 2024-10-11 | 229.00 | 229.00 | 220.50 | 229.00 | 225.14 | 22,921 |
| 2024-10-10 | 220.50 | 228.96 | 220.50 | 228.00 | 224.15 | 11,514 |
| 2024-10-09 | 221.28 | 229.90 | 221.26 | 225.00 | 221.20 | 3,966 |
| 2024-10-08 | 221.26 | 229.00 | 221.26 | 229.00 | 225.14 | 17,294 |
| 2024-10-07 | 221.66 | 225.00 | 221.66 | 225.00 | 221.20 | 5,000 |
| 2024-10-04 | 226.00 | 226.00 | 221.59 | 225.00 | 221.20 | 22,200 |
| 2024-10-02 | 224.00 | 228.00 | 220.04 | 223.00 | 219.24 | 10,450 |
| 2024-10-01 | 224.00 | 230.00 | 224.00 | 225.00 | 221.20 | 169,687 |
| 2024-09-30 | 226.00 | 226.00 | 217.14 | 221.00 | 217.27 | 34,669 |
| 2024-09-27 | 218.56 | 222.00 | 218.24 | 222.00 | 218.25 | 16,915 |
| 2024-09-26 | 220.98 | 227.00 | 220.98 | 227.00 | 223.17 | 500 |
| 2024-09-25 | 218.48 | 229.36 | 218.48 | 226.00 | 222.19 | 7,719 |
| 2024-09-24 | 231.49 | 231.49 | 218.80 | 226.00 | 222.19 | 5,550 |
| 2024-09-23 | 218.00 | 226.40 | 218.00 | 221.00 | 217.27 | 58,827 |
| 2024-09-20 | 218.00 | 228.08 | 218.00 | 221.00 | 217.27 | 46,178 |
| 2024-09-19 | 228.00 | 228.00 | 226.00 | 226.00 | 222.19 | 600 |
| 2024-09-18 | 220.00 | 222.00 | 218.02 | 221.00 | 217.27 | 41,253 |
| 2024-09-17 | 222.00 | 228.00 | 220.00 | 228.00 | 224.15 | 18,704 |
| 2024-09-16 | 222.00 | 226.00 | 218.00 | 226.00 | 222.19 | 17,543 |
| 2024-09-13 | 218.00 | 224.24 | 218.00 | 220.00 | 216.29 | 9,125 |
| 2024-09-12 | 222.00 | 225.10 | 218.00 | 221.00 | 217.27 | 4,424 |
| 2024-09-11 | 218.00 | 226.00 | 218.00 | 226.00 | 222.19 | 2,000 |
| 2024-09-10 | 218.16 | 230.00 | 218.16 | 222.00 | 218.25 | 11,616 |
| 2024-09-09 | 229.00 | 229.00 | 218.60 | 223.00 | 219.24 | 52,089 |
| 2024-09-06 | 228.72 | 228.72 | 225.00 | 226.00 | 222.19 | 188,477 |
| 2024-09-05 | 230.07 | 230.07 | 218.00 | 226.00 | 222.19 | 8,500 |
| 2024-09-04 | 226.00 | 226.00 | 218.00 | 226.00 | 222.19 | 8,754 |
| 2024-09-03 | 224.00 | 234.92 | 220.00 | 228.00 | 224.15 | 19,351 |
| 2024-09-02 | 228.00 | 235.44 | 222.16 | 230.00 | 226.12 | 19,850 |
| 2024-08-30 | 222.50 | 228.00 | 222.50 | 228.00 | 224.15 | 229,733 |
| 2024-08-29 | 216.00 | 227.00 | 216.00 | 227.00 | 223.17 | 7,946 |
| 2024-08-27 | 226.00 | 229.40 | 216.00 | 223.00 | 219.24 | 189,975 |
| 2024-08-23 | 214.00 | 230.00 | 213.06 | 225.00 | 221.20 | 112,492 |
| 2024-08-22 | 213.32 | 213.32 | 212.00 | 212.00 | 208.42 | 1,873 |
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.