Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	49.945	50.500	48.430	49.350	39.390	2,799
2024-08-19	50.500	50.500	48.000	48.950	39.071	20,031
2024-08-16	47.530	49.774	47.530	48.850	38.991	29,197
2024-08-15	47.600	49.800	47.306	48.950	39.071	78,750
2024-08-14	47.800	50.000	45.600	49.100	39.191	71,769
2024-08-13	45.400	47.800	45.400	46.700	37.275	4,872
2024-08-12	47.520	47.520	46.600	46.600	37.195	418
2024-08-09	47.748	47.752	46.600	46.600	37.195	19,090
2024-08-08	45.424	47.500	45.424	46.900	37.435	16,676
2024-08-07	47.500	47.500	45.640	46.900	37.435	2,680
2024-08-06	45.400	46.500	45.200	46.500	37.115	6,722
2024-08-05	46.600	49.000	46.400	47.100	37.594	13,909
2024-08-02	47.200	49.555	47.200	48.100	38.392	22,483
2024-08-01	49.000	49.500	47.668	49.500	39.510	51,663
2024-07-31	47.920	48.200	45.400	46.800	37.355	3,148
2024-07-30	48.000	48.000	46.076	46.800	37.355	27,172
2024-07-29	48.000	48.000	46.224	46.900	37.435	5,074
2024-07-26	48.000	48.000	46.800	46.800	37.355	14,407
2024-07-25	45.400	47.600	45.200	46.900	37.435	98,616
2024-07-24	46.632	49.128	46.632	47.700	38.073	10,403
2024-07-23	49.800	49.800	47.064	47.600	37.993	18,197
2024-07-22	45.400	49.800	45.400	47.600	37.993	22,848
2024-07-19	45.400	51.000	45.400	47.600	37.993	38,048
2024-07-18	48.460	49.800	48.300	48.300	38.552	1,657
2024-07-17	48.800	48.800	46.600	47.700	38.073	19,538
2024-07-16	47.200	49.000	47.200	47.900	38.233	20,271
2024-07-15	47.620	47.620	46.100	46.100	36.796	94
2024-07-12	47.820	47.820	46.220	47.100	37.594	8,857
2024-07-11	48.000	48.000	47.100	47.100	37.594	3,702
2024-07-10	47.620	47.820	46.200	47.100	37.594	7,437
2024-07-09	47.000	47.800	47.000	47.000	37.514	16,317
2024-07-08	45.800	47.268	45.800	47.100	37.594	35,720
2024-07-05	46.200	47.800	46.018	46.500	37.115	45,057
2024-07-04	44.000	47.800	44.000	46.200	36.876	9,178
2024-07-03	46.000	47.800	43.000	45.900	36.636	14,346
2024-07-02	47.800	47.800	45.900	45.900	36.636	4
2024-07-01	45.776	46.000	45.776	46.000	36.716	5,017
2024-06-28	46.760	46.760	44.240	46.000	36.716	22,797
2024-06-27	46.200	47.800	44.200	46.000	36.716	160,603
2024-06-26	49.800	49.800	42.448	43.700	34.880	64,977
2024-06-25	45.200	47.500	45.200	47.500	37.914	3,400
2024-06-24	49.800	49.800	47.600	47.600	37.993	33
2024-06-21	45.000	49.800	45.000	47.600	37.993	12,268
2024-06-20	47.000	48.300	45.246	48.300	38.552	13,874
2024-06-19	46.800	47.800	45.252	46.300	36.956	22,691
2024-06-18	45.200	49.800	45.200	47.500	37.914	3,408
2024-06-17	45.048	49.800	45.048	47.500	37.914	28,659
2024-06-14	47.200	49.800	45.000	46.500	37.115	21,827
2024-06-13	47.200	48.400	47.000	48.400	38.632	15,825
2024-06-12	47.400	51.500	47.131	47.900	38.233	65,276
2024-06-11	50.270	51.500	47.441	49.450	39.470	3,869
2024-06-10	47.800	48.500	47.200	48.500	38.712	29,630
2024-06-07	48.200	51.500	47.200	48.850	38.991	85,161
2024-06-06	47.600	51.500	47.600	48.700	38.871	56,534
2024-06-05	48.000	49.800	47.400	48.950	39.071	8,797
2024-06-04	47.200	49.350	47.200	49.350	39.390	15,129
2024-06-03	50.000	51.000	47.320	47.700	38.073	33,411
2024-05-31	50.000	50.000	47.544	49.450	39.470	5,182
2024-05-30	49.436	49.450	47.728	49.450	39.470	3,625
2024-05-29	52.000	52.000	47.888	49.350	39.390	22,358

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0265 GBP
2026-03-12	0.0180 GBP
2025-10-02	0.0265 GBP
2025-03-13	0.0180 GBP
2024-10-03	0.0265 GBP
2024-03-14	0.0180 GBP
2023-10-05	0.0265 GBP
2023-03-16	0.0180 GBP
2022-09-29	0.0265 GBP
2022-03-10	0.0180 GBP
2021-09-30	0.0265 GBP
2021-03-11	0.0180 GBP
2020-10-01	0.0265 GBP
2020-09-30	1.9752 GBP
2020-03-12	0.0180 GBP
2019-10-03	0.0265 GBP
2019-03-14	0.0180 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.