Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	49.000	49.970	48.100	48.100	37.024	75,296
2024-02-27	47.200	49.000	47.200	48.100	37.024	1,051
2024-02-26	48.580	49.000	47.079	47.600	36.639	11,053
2024-02-23	47.055	49.000	46.000	47.600	36.639	27,772
2024-02-22	46.956	48.462	46.956	47.400	36.485	20,475
2024-02-21	47.000	47.500	46.400	47.500	36.562	16,932
2024-02-20	48.000	48.000	46.855	47.200	36.331	3,941
2024-02-19	47.680	47.680	47.200	47.200	36.331	3,222
2024-02-16	46.755	47.600	46.700	46.700	35.946	3,414
2024-02-15	47.000	47.000	45.800	46.800	36.023	13,276
2024-02-14	46.400	48.000	45.200	46.600	35.869	15,068
2024-02-13	47.000	47.000	45.340	45.400	34.946	9,384
2024-02-12	43.000	46.800	43.000	45.000	34.638	2,790
2024-02-09	44.000	46.800	44.000	45.400	34.946	38,983
2024-02-08	45.500	45.740	44.216	45.000	34.638	71,620
2024-02-07	46.040	46.040	44.352	45.000	34.638	292
2024-02-06	46.800	46.800	44.352	45.000	34.638	20,231
2024-02-05	46.800	46.800	43.200	45.000	34.638	68,358
2024-02-01	46.000	46.000	44.488	45.100	34.715	23,659
2024-01-31	45.240	45.240	45.000	45.000	34.638	4,412
2024-01-30	45.100	45.300	44.900	45.100	34.715	15
2024-01-29	45.440	45.440	44.000	44.600	34.330	7,942
2024-01-26	44.000	44.600	44.000	44.600	34.330	1,852
2024-01-25	45.949	45.949	44.600	44.600	34.330	10,884
2024-01-24	45.000	45.000	44.500	44.500	34.253	20,045
2024-01-23	43.800	44.400	42.000	44.200	34.022	32,991
2024-01-22	45.140	45.520	43.416	44.800	34.484	9,848
2024-01-19	45.800	45.800	44.400	44.900	34.561	29,170
2024-01-17	42.200	45.044	42.000	43.400	33.406	13,980
2024-01-16	42.200	46.000	42.200	44.000	33.868	13,129
2024-01-15	43.055	45.805	43.055	44.100	33.945	27,767
2024-01-12	44.500	45.200	44.000	44.000	33.868	13,558
2024-01-11	45.000	45.000	42.000	44.000	33.868	20,962
2024-01-10	44.800	45.000	42.200	44.200	34.022	13,284
2024-01-09	42.840	44.240	42.840	43.400	33.406	6,027
2024-01-08	42.840	44.240	42.840	43.400	33.406	179
2024-01-05	42.200	45.240	41.000	44.000	33.868	57,831
2024-01-04	43.600	45.240	42.280	44.100	33.945	34,958
2024-01-03	41.600	42.928	41.570	41.800	32.175	8,344
2024-01-02	42.000	42.600	41.000	41.600	32.021	5,331
2023-12-29	43.000	43.940	42.000	43.800	33.714	82,005
2023-12-28	39.000	43.000	39.000	41.500	31.944	51,289
2023-12-27	42.400	42.400	40.200	41.000	31.559	12,360
2023-12-22	41.800	43.000	39.000	41.000	31.559	6,392
2023-12-21	39.000	42.000	39.000	40.900	31.482	12,112
2023-12-20	38.200	41.280	37.200	40.000	30.789	37,677
2023-12-19	41.550	41.550	39.900	40.500	31.174	11,071
2023-12-18	42.000	42.000	38.200	40.100	30.866	8,294
2023-12-15	38.200	41.000	38.200	40.400	31.097	7,266
2023-12-14	41.000	45.000	38.000	39.600	30.481	109,766
2023-12-13	44.400	44.400	43.000	43.000	33.098	11,953
2023-12-12	41.000	45.000	41.000	43.000	33.098	19,417
2023-12-11	41.000	43.000	41.000	43.000	33.098	19
2023-12-08	42.000	44.495	41.000	43.000	33.098	63,892
2023-12-07	47.000	47.000	44.000	44.000	33.868	3,525
2023-12-06	44.000	47.000	43.895	44.500	34.253	13,811
2023-12-05	43.000	45.000	42.000	42.000	32.329	82,832
2023-12-04	45.960	45.960	45.000	45.000	34.638	4,351
2023-12-01	47.000	47.000	43.000	45.000	34.638	7,984
2023-11-30	47.000	47.000	44.000	45.000	34.638	27,698

← NewerPage 12 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.