Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	47.000	49.240	47.000	47.900	34.760	41,000
2023-05-19	47.000	47.900	47.000	47.900	34.760	3,966
2023-05-18	49.800	49.800	47.900	47.900	34.760	10,010
2023-05-17	46.200	49.600	46.200	47.900	34.760	3,758
2023-05-16	49.600	49.600	47.900	47.900	34.760	6
2023-05-15	46.642	49.600	46.642	47.900	34.760	11,126
2023-05-12	49.345	49.345	47.900	47.900	34.760	12,246
2023-05-11	47.427	48.500	47.427	48.500	35.195	11,000
2023-05-10	48.400	48.960	47.620	48.500	35.195	35,109
2023-05-09	48.400	49.600	48.400	49.000	35.558	3,172
2023-05-05	49.588	49.588	48.500	49.000	35.558	4,873
2023-05-04	49.000	50.949	48.500	49.000	35.558	83,667
2023-05-03	50.500	54.500	50.500	52.250	37.916	74,323
2023-05-02	51.500	55.010	50.500	52.500	38.098	119,437
2023-04-28	54.000	54.550	50.500	51.500	37.372	44,951
2023-04-27	51.740	53.081	51.740	52.250	37.916	23,302
2023-04-26	49.200	51.680	48.600	49.900	36.211	21,738
2023-04-25	51.000	51.000	49.445	50.400	36.574	3,540
2023-04-24	50.500	51.000	49.056	49.900	36.211	54,449
2023-04-20	49.990	50.240	49.650	49.650	36.030	5,839
2023-04-19	50.500	50.500	48.700	49.550	35.957	6,730
2023-04-18	49.000	50.500	48.600	49.550	35.957	61,043
2023-04-17	49.000	51.000	44.200	49.400	35.848	119,406
2023-04-14	44.260	47.000	43.600	45.300	32.873	15,005
2023-04-13	48.000	48.892	45.300	45.300	32.873	38,317
2023-04-12	48.600	48.600	45.200	46.900	34.034	63,637
2023-04-11	47.000	48.000	45.554	46.100	33.454	17,899
2023-04-06	46.000	46.000	45.100	45.100	32.728	14,150
2023-04-05	44.200	45.910	44.200	45.100	32.728	1,065
2023-04-04	44.200	47.000	44.200	45.100	32.728	4,261
2023-04-03	46.000	47.000	45.600	45.600	33.091	3,452
2023-03-31	44.400	48.500	44.400	45.600	33.091	46,359
2023-03-30	45.770	46.100	44.200	46.100	33.454	7,440
2023-03-29	47.924	47.924	45.755	46.100	33.454	6,034
2023-03-28	44.200	45.685	44.200	45.600	33.091	7,443
2023-03-27	46.000	46.851	45.500	46.100	33.454	31,076
2023-03-24	45.948	45.948	44.700	44.700	32.438	9,458
2023-03-23	45.800	46.000	44.200	44.200	32.075	59,224
2023-03-22	44.792	45.748	44.500	44.500	32.293	11,400
2023-03-21	46.600	47.364	43.200	44.500	32.293	62,413
2023-03-20	48.000	48.000	46.600	47.300	34.324	4,903
2023-03-17	48.868	48.868	46.600	47.300	34.324	7,809
2023-03-16	49.600	51.000	47.900	47.900	34.760	43,815
2023-03-15	52.000	53.000	49.200	50.500	35.340	51,263
2023-03-14	51.000	53.000	51.000	51.500	36.040	35,949
2023-03-13	49.000	49.000	46.200	48.400	33.871	18,314
2023-03-10	48.580	48.580	47.376	47.600	33.311	2,200
2023-03-09	48.000	48.700	47.600	47.600	33.311	34,951
2023-03-08	48.300	49.000	47.225	47.600	33.311	9,641
2023-03-07	46.200	49.000	46.200	47.600	33.311	215
2023-03-06	48.000	48.064	45.600	47.600	33.311	35,710
2023-03-03	45.800	48.000	45.800	46.700	32.681	52,607
2023-03-01	47.000	47.875	46.800	46.800	32.751	14,519
2023-02-28	48.665	48.665	47.700	47.700	33.381	6,862
2023-02-27	49.000	51.500	47.785	48.100	33.661	83,510
2023-02-24	51.500	53.500	48.200	50.000	34.990	118,735
2023-02-23	50.000	51.075	49.055	49.350	34.536	68,564
2023-02-22	47.000	49.100	44.600	49.100	34.361	89,489
2023-02-21	46.155	47.717	44.600	46.700	32.681	35,578
2023-02-20	46.000	49.800	44.600	46.300	32.401	262,934

← NewerPage 15 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.