Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	52.500	52.500	47.892	50.350	40.188	56,726
2024-05-24	49.000	50.894	48.515	49.000	39.111	37,091
2024-05-23	49.000	52.000	49.000	50.250	40.109	1,105
2024-05-22	52.500	52.500	49.000	50.250	40.109	12,979
2024-05-21	49.000	52.500	49.000	50.750	40.508	13,430
2024-05-20	49.000	50.750	49.000	50.750	40.508	300
2024-05-17	51.188	51.188	50.750	50.750	40.508	219
2024-05-16	50.166	51.325	48.366	50.750	40.508	16,303
2024-05-15	51.440	52.500	50.000	51.250	40.907	45,385
2024-05-14	51.000	52.500	50.450	50.450	40.268	565,675
2024-05-13	50.000	50.650	48.800	50.650	40.428	48,428
2024-05-10	48.200	51.500	48.200	49.850	39.789	24,228
2024-05-09	48.400	50.240	48.200	49.850	39.789	23,809
2024-05-08	48.700	50.050	48.700	50.050	39.949	8,619
2024-05-07	52.000	52.000	48.400	50.350	40.188	3,117
2024-05-03	50.725	50.725	49.055	50.050	39.949	34,919
2024-05-02	49.250	50.150	49.250	50.150	40.029	7,632
2024-05-01	51.500	51.500	50.150	50.150	40.029	4,776
2024-04-30	51.750	51.750	49.075	50.250	40.109	1,842
2024-04-29	49.000	52.500	49.000	50.850	40.587	60,199
2024-04-26	52.000	53.000	49.200	51.100	40.787	76,161
2024-04-25	49.800	51.251	48.200	50.200	40.069	91,048
2024-04-24	48.383	49.728	48.383	48.400	38.632	28,064
2024-04-23	49.800	49.800	48.275	48.300	38.552	5,829
2024-04-22	49.800	49.800	48.125	48.300	38.552	8,384
2024-04-19	49.800	49.800	48.300	48.300	38.552	619
2024-04-18	49.825	49.825	48.300	48.300	38.552	20,070
2024-04-17	49.250	49.250	48.300	48.300	38.552	801
2024-04-16	47.000	48.800	47.000	48.300	38.552	10,582
2024-04-15	48.075	50.500	48.075	49.000	39.111	10,875
2024-04-12	49.588	51.000	49.200	49.200	39.270	8,285
2024-04-11	50.500	50.500	47.855	48.950	39.071	4,637
2024-04-10	49.667	49.667	49.250	49.250	39.310	1,975
2024-04-09	46.600	50.500	46.600	49.250	39.310	57,620
2024-04-08	49.000	50.500	46.600	48.300	38.552	74,243
2024-04-05	48.605	51.000	48.605	49.900	39.829	3,973
2024-04-04	49.840	51.000	46.200	49.600	39.590	13,456
2024-04-03	49.440	51.000	49.200	49.200	39.270	558
2024-04-02	47.200	50.000	46.600	48.700	38.871	37,523
2024-03-28	46.200	48.000	46.200	48.000	38.313	7,361
2024-03-27	49.800	49.800	48.000	48.000	38.313	17
2024-03-26	46.200	49.800	46.200	48.000	38.313	67,796
2024-03-25	46.502	48.990	46.502	48.100	38.392	14,000
2024-03-22	46.800	48.300	46.800	48.300	38.552	34,520
2024-03-21	46.985	48.650	46.985	48.650	38.831	11,933
2024-03-20	46.800	49.625	46.800	48.750	38.911	22,361
2024-03-19	50.500	50.500	46.200	49.050	39.151	43,526
2024-03-18	47.600	50.234	47.600	49.150	39.231	30,193
2024-03-15	47.400	49.640	47.400	48.950	39.071	74,216
2024-03-14	50.000	50.440	46.200	49.200	39.270	35,341
2024-03-13	51.440	51.440	49.520	50.500	38.871	2,190
2024-03-12	52.000	52.000	49.200	50.600	38.948	9,059
2024-03-11	51.048	51.750	50.700	50.700	39.025	21,888
2024-03-08	51.116	51.116	48.702	50.300	38.717	13,108
2024-03-07	49.800	50.500	47.000	49.600	38.179	124,904
2024-03-06	49.800	49.800	48.600	48.600	37.409	4,857
2024-03-05	47.400	49.800	47.400	48.600	37.409	1,253
2024-03-04	48.960	49.728	48.355	48.600	37.409	9,324
2024-03-01	47.200	48.900	47.200	48.900	37.640	271
2024-02-29	49.758	50.000	48.400	49.200	37.871	28,670

← NewerPage 11 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.