Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	41.450	41.450	41.400	41.400	30.043	24,125
2023-08-29	41.740	41.740	39.480	41.400	30.043	1,677
2023-08-25	41.740	41.740	41.400	41.400	30.043	570
2023-08-23	40.740	43.800	39.000	41.400	30.043	15,072
2023-08-22	41.500	41.500	39.900	39.900	28.954	13,116
2023-08-21	39.480	41.400	39.480	41.400	30.043	254
2023-08-17	41.000	41.400	41.000	41.400	30.043	8,210
2023-08-16	39.480	41.400	39.000	41.400	30.043	28,552
2023-08-14	39.480	41.400	39.480	41.400	30.043	2,890
2023-08-11	39.375	41.400	39.375	41.400	30.043	11,000
2023-08-10	39.480	41.400	39.480	41.400	30.043	1,500
2023-08-09	39.320	41.500	39.320	41.500	30.115	24,063
2023-08-08	41.440	43.800	38.784	41.400	30.043	40,007
2023-08-07	40.400	42.640	39.250	41.300	29.970	31,995
2023-08-04	40.494	42.740	40.000	42.100	30.551	37,032
2023-08-03	42.850	42.850	41.900	41.900	30.406	1,271
2023-08-02	41.400	42.440	41.400	41.900	30.406	11,232
2023-08-01	44.000	44.000	39.000	41.500	30.115	12,431
2023-07-31	41.424	41.424	39.048	41.400	30.043	14,096
2023-07-28	41.450	42.800	39.000	40.900	29.680	5,386
2023-07-27	40.000	43.000	39.894	41.400	30.043	57,728
2023-07-26	44.000	46.600	44.000	44.900	32.583	9,552
2023-07-25	44.355	46.600	44.000	45.300	32.873	17,959
2023-07-24	46.000	46.000	45.300	45.300	32.873	8,310
2023-07-20	44.550	45.300	44.550	45.300	32.873	39,875
2023-07-19	46.124	46.124	44.550	45.300	32.873	592
2023-07-18	45.215	45.300	45.215	45.300	32.873	7,217
2023-07-17	46.210	46.210	45.215	45.300	32.873	16,641
2023-07-14	46.800	46.800	45.180	45.900	33.308	3,282
2023-07-12	46.880	46.880	45.400	45.400	32.946	700
2023-07-11	47.800	47.800	44.000	45.900	33.308	214
2023-07-06	44.400	45.900	44.400	45.900	33.308	13,144
2023-07-05	45.185	47.194	44.494	45.900	33.308	4,010
2023-07-04	45.140	46.000	45.000	45.500	33.018	18,761
2023-07-03	46.400	46.400	44.380	45.900	33.308	28,815
2023-06-30	46.470	46.470	45.900	45.900	33.308	1,345
2023-06-28	44.494	45.900	44.228	45.900	33.308	1,560
2023-06-27	47.800	47.800	44.000	45.900	33.308	13
2023-06-26	46.470	46.470	44.494	45.900	33.308	547
2023-06-23	44.000	46.540	44.000	46.000	33.381	846
2023-06-22	47.800	47.800	46.000	46.000	33.381	2
2023-06-21	47.800	47.800	46.000	46.000	33.381	5,250
2023-06-20	46.800	51.500	46.000	46.000	33.381	42,818
2023-06-19	47.450	50.740	47.055	47.900	34.760	9,835
2023-06-16	51.500	51.500	47.255	48.500	35.195	25,579
2023-06-15	49.200	52.467	48.200	49.750	36.102	47,645
2023-06-14	53.000	53.000	49.200	50.850	36.901	59,012
2023-06-13	49.800	51.400	49.800	51.400	37.300	289
2023-06-12	50.500	53.000	50.500	51.750	37.554	12,109
2023-06-09	51.000	53.000	49.800	51.750	37.554	14,171
2023-06-07	49.600	55.000	49.600	51.900	37.662	28,038
2023-06-06	55.000	55.000	51.025	51.750	37.554	11,846
2023-06-05	49.800	52.400	49.800	52.400	38.025	25,139
2023-06-02	49.800	53.490	49.800	51.400	37.300	44,709
2023-06-01	49.600	51.900	49.600	51.900	37.662	9
2023-05-31	54.000	55.000	49.800	51.900	37.662	15,747
2023-05-30	55.000	55.000	51.125	51.900	37.662	4,998
2023-05-25	55.000	55.000	50.500	52.400	38.025	23,711
2023-05-24	49.800	55.500	49.430	55.500	40.275	201,999
2023-05-23	49.600	49.600	46.200	47.900	34.760	197

← NewerPage 14 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.