Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	47.000	47.000	44.500	44.500	34.253	8,035
2023-11-27	45.960	45.960	45.000	45.000	34.638	4,985
2023-11-24	44.700	44.700	44.300	44.500	34.253	18,930
2023-11-23	47.000	47.000	44.000	45.300	34.869	17,741
2023-11-22	45.000	47.800	44.000	45.000	34.638	88,842
2023-11-21	45.000	47.800	42.800	46.300	35.639	60,622
2023-11-20	44.600	45.000	41.550	42.500	32.714	87,794
2023-11-17	42.940	44.000	40.400	43.600	33.560	38,771
2023-11-16	42.000	42.940	40.000	42.200	32.483	91,986
2023-11-15	42.600	44.000	40.000	42.000	32.329	14,245
2023-11-14	42.810	43.468	42.810	43.300	33.329	4,730
2023-11-13	43.000	44.088	42.810	43.300	33.329	42,967
2023-11-10	43.600	45.000	43.600	45.000	34.638	13,389
2023-11-09	43.000	45.000	43.000	45.000	34.638	1,270
2023-11-07	43.000	47.000	43.000	45.000	34.638	316
2023-11-06	45.960	45.960	44.000	45.000	34.638	21,184
2023-11-03	47.000	47.000	43.000	45.000	34.638	16,727
2023-11-02	43.920	44.800	43.920	44.800	34.484	20
2023-11-01	44.000	47.000	42.600	44.800	34.484	26,645
2023-10-30	44.900	45.500	44.900	45.500	35.023	7,804
2023-10-27	47.000	47.000	44.900	45.500	35.023	2,182
2023-10-26	45.200	45.500	44.900	45.500	35.023	10,185
2023-10-25	45.200	46.000	45.200	46.000	35.408	1,842
2023-10-23	45.200	46.000	45.200	46.000	35.408	1,000
2023-10-20	48.000	48.000	45.200	46.000	35.408	10,449
2023-10-19	48.000	48.000	45.200	48.000	36.947	11,860
2023-10-18	45.880	47.880	45.600	46.000	35.408	20,832
2023-10-17	45.880	46.300	45.880	46.300	35.639	18,959
2023-10-16	48.140	48.140	46.300	46.300	35.639	2,170
2023-10-13	45.880	47.740	45.880	46.300	35.639	7,553
2023-10-12	48.000	48.600	45.880	46.300	35.639	17,994
2023-10-11	48.000	48.000	44.000	46.500	35.792	19,492
2023-10-10	45.000	47.140	45.000	46.500	35.792	1,018
2023-10-09	47.000	47.400	46.600	47.400	36.485	101,286
2023-10-06	45.240	45.240	45.100	45.100	34.715	2,643
2023-10-05	42.800	46.240	42.800	44.600	34.330	48,722
2023-10-04	47.000	47.400	44.400	46.300	33.599	38,836
2023-10-03	47.240	47.240	45.550	46.300	33.599	75,196
2023-10-02	46.532	47.600	45.500	45.600	33.091	105,351
2023-09-29	46.600	46.740	45.100	46.300	33.599	63,167
2023-09-28	44.000	46.000	43.340	46.000	33.381	189,394
2023-09-27	42.000	44.000	41.600	41.600	30.188	3,939
2023-09-26	41.675	41.675	41.600	41.600	30.188	35,000
2023-09-25	41.575	44.000	41.575	42.100	30.551	11,860
2023-09-22	41.575	44.000	39.200	41.600	30.188	10,279
2023-09-21	44.200	44.200	40.400	42.200	30.623	3,707
2023-09-20	40.200	44.000	40.200	42.200	30.623	31,884
2023-09-19	39.200	44.200	39.200	41.700	30.261	4,963
2023-09-18	40.855	43.495	40.855	41.700	30.261	1,070
2023-09-15	40.700	44.200	39.200	41.700	30.261	20,599
2023-09-13	44.200	44.200	40.600	40.600	29.462	2
2023-09-12	39.600	44.200	39.200	41.700	30.261	38,794
2023-09-11	43.800	44.000	40.640	41.600	30.188	17,162
2023-09-08	43.240	43.240	41.000	41.000	29.753	992
2023-09-07	41.200	42.945	41.000	41.400	30.043	72,100
2023-09-06	41.800	42.600	40.540	42.600	30.914	82,273
2023-09-05	43.336	43.420	41.900	41.900	30.406	22,194
2023-09-04	42.495	43.800	40.988	41.900	30.406	37,654
2023-09-01	42.495	42.495	40.248	41.900	30.406	2,625
2023-08-31	39.000	43.800	39.000	41.900	30.406	208

← NewerPage 13 of 21 · 1,218 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.