Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	46.000	49.800	44.600	46.300	32.401	262,934
2023-02-17	42.200	45.000	42.200	44.100	30.862	26,830
2023-02-16	44.490	44.840	42.644	44.200	30.932	34,097
2023-02-15	44.495	45.000	43.100	43.100	30.162	2,509
2023-02-14	40.200	44.000	40.200	43.000	30.092	46,675
2023-02-13	42.740	42.740	40.000	42.000	29.392	5,496
2023-02-10	42.400	42.860	41.010	41.500	29.042	14,151
2023-02-09	42.000	43.000	40.665	41.500	29.042	69,528
2023-02-08	40.696	41.665	40.010	41.000	28.692	30,943
2023-02-07	40.000	40.696	38.000	39.000	27.293	73,096
2023-02-06	39.800	40.000	37.000	38.500	26.943	38,797
2023-02-03	38.895	40.000	37.569	38.500	26.943	11,513
2023-02-02	38.990	39.800	37.445	38.500	26.943	44,397
2023-02-01	38.990	40.000	38.500	38.500	26.943	79
2023-01-31	38.990	38.990	38.500	38.500	26.943	241
2023-01-30	39.800	39.800	37.720	38.500	26.943	11,971
2023-01-27	38.400	39.800	37.000	39.000	27.293	120,486
2023-01-26	38.600	42.000	38.000	38.600	27.013	144,835
2023-01-25	43.000	43.000	41.000	41.300	28.902	25,041
2023-01-24	40.000	41.600	40.000	41.600	29.112	167
2023-01-23	41.800	42.384	40.000	41.000	28.692	44,741
2023-01-20	39.200	42.184	39.200	41.500	29.042	18,630
2023-01-19	39.200	42.000	39.200	41.000	28.692	7,559
2023-01-18	43.000	43.000	41.000	41.000	28.692	5,574
2023-01-17	42.000	42.000	40.411	41.000	28.692	3,592
2023-01-16	43.000	43.000	40.411	41.000	28.692	22,927
2023-01-13	43.000	43.000	40.315	41.000	28.692	22,817
2023-01-12	41.000	41.000	39.000	41.000	28.692	21,027
2023-01-11	42.000	43.000	39.000	41.000	28.692	5,400
2023-01-10	39.000	42.000	39.000	41.000	28.692	26,228
2023-01-09	41.000	41.740	40.500	40.500	28.342	13,721
2023-01-06	40.000	41.840	39.000	40.500	28.342	37,414
2023-01-04	39.800	41.500	39.000	40.500	28.342	11,915
2023-01-03	40.200	41.800	39.060	40.500	28.342	60,532
2022-12-29	38.500	40.000	38.500	39.300	27.502	10,004
2022-12-28	39.872	40.000	38.400	39.300	27.502	27,357
2022-12-22	39.800	39.800	39.000	39.300	27.502	31,439
2022-12-21	38.400	39.800	38.400	39.300	27.502	7,219
2022-12-20	38.470	40.000	38.470	39.300	27.502	11,012
2022-12-16	38.400	39.800	38.400	39.000	27.293	12,428
2022-12-15	39.800	39.800	39.200	39.200	27.433	2
2022-12-14	38.400	39.800	38.400	39.200	27.433	6,829
2022-12-13	38.547	39.520	38.414	39.200	27.433	40,966
2022-12-12	39.200	41.000	38.400	39.200	27.433	78,805
2022-12-09	42.800	43.000	39.490	42.200	29.532	17,051
2022-12-07	40.800	40.800	40.000	40.000	27.992	20,736
2022-12-06	42.800	42.800	39.000	40.100	28.062	52,345
2022-12-05	41.140	41.680	40.224	41.400	28.972	25,050
2022-12-02	41.240	41.400	41.200	41.400	28.972	27,813
2022-12-01	41.000	41.800	40.000	41.000	28.692	73,339
2022-11-30	41.255	44.000	41.255	43.000	30.092	718
2022-11-29	42.000	45.000	41.200	43.000	30.092	16,490
2022-11-28	41.304	45.000	41.304	43.500	30.442	67,633
2022-11-25	45.000	45.000	41.510	43.000	30.092	7,011
2022-11-24	41.580	43.250	41.580	43.000	30.092	5,700
2022-11-23	41.580	43.000	41.580	43.000	30.092	5,000
2022-11-22	41.599	43.000	41.200	43.000	30.092	25,462
2022-11-21	41.400	45.000	41.000	43.000	30.092	12,643
2022-11-18	41.501	44.200	41.000	42.600	29.812	23,175
2022-11-17	45.000	45.000	41.188	42.500	29.742	31,541

← NewerPage 16 of 21 · 1,223 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.