Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	43.640	45.000	41.140	43.000	30.092	27,391
2022-11-15	41.800	43.000	41.000	42.000	29.392	21,660
2022-11-14	42.400	44.000	39.200	42.500	29.742	133,212
2022-11-11	37.000	41.000	37.000	40.500	28.342	95,990
2022-11-10	38.700	40.200	36.855	38.600	27.013	56,033
2022-11-09	38.440	38.440	37.500	37.500	26.243	5,900
2022-11-08	39.000	39.000	36.756	37.500	26.243	2,574
2022-11-07	39.000	39.000	37.500	37.500	26.243	3,400
2022-11-04	38.440	38.440	36.750	37.500	26.243	3,668
2022-11-03	36.300	38.522	36.300	37.500	26.243	13,211
2022-11-02	37.000	40.000	37.000	38.500	26.943	7,135
2022-10-31	40.000	40.000	37.900	38.500	26.943	79,876
2022-10-27	38.000	38.000	36.000	38.000	26.593	45,961
2022-10-26	37.000	39.000	37.000	37.000	25.893	8
2022-10-25	38.000	40.000	37.000	37.000	25.893	84,707
2022-10-24	40.000	40.000	36.000	38.000	26.593	27,609
2022-10-21	37.000	38.500	37.000	38.500	26.943	24
2022-10-20	37.000	40.000	37.000	37.000	25.893	247
2022-10-19	37.000	40.000	37.000	38.000	26.593	22,376
2022-10-18	40.000	40.000	38.000	38.500	26.943	26,264
2022-10-17	38.000	40.000	38.000	38.500	26.943	18,366
2022-10-14	37.600	40.000	34.000	38.500	26.943	172,373
2022-10-13	37.000	37.400	35.050	36.300	25.403	65,330
2022-10-12	33.000	36.000	32.660	33.000	23.094	157,191
2022-10-11	32.400	36.000	32.400	34.200	23.933	46,732
2022-10-10	33.000	33.840	32.400	33.200	23.234	13,231
2022-10-07	33.000	34.445	33.000	34.000	23.794	3,000
2022-10-06	34.800	34.900	33.140	34.000	23.794	90,464
2022-10-05	37.200	37.200	35.156	35.600	24.913	32,653
2022-10-04	37.200	37.200	34.200	34.900	24.423	52,068
2022-10-03	34.650	36.254	34.650	35.900	25.123	10,391
2022-09-30	34.200	37.669	33.600	35.400	24.773	52,295
2022-09-29	37.000	38.600	34.855	35.800	25.053	116,501
2022-09-28	37.960	41.000	37.224	38.600	25.158	190,692
2022-09-27	41.000	41.000	37.759	39.100	25.484	54,341
2022-09-26	39.800	40.000	36.000	36.000	23.464	4,553
2022-09-23	38.876	39.240	37.392	38.400	25.028	49,992
2022-09-22	35.800	40.000	35.090	38.200	24.897	228,960
2022-09-21	34.600	36.600	33.200	34.500	22.486	22,592
2022-09-20	36.000	36.000	34.000	35.500	23.138	56,811
2022-09-16	34.430	34.600	34.430	34.600	22.551	2,500
2022-09-15	34.000	36.000	34.000	34.600	22.551	22,226
2022-09-14	34.490	34.490	34.100	34.100	22.225	1,000
2022-09-13	34.000	35.000	34.000	34.100	22.225	31,242
2022-09-12	34.000	35.000	33.500	33.500	21.834	40,584
2022-09-08	36.000	36.000	34.673	35.000	22.812	5,227
2022-09-07	34.679	36.000	34.679	35.000	22.812	28,352
2022-09-06	34.720	36.000	34.114	34.500	22.486	6,325
2022-09-05	34.000	35.400	34.000	34.000	22.160	45,863
2022-09-02	35.050	36.400	35.050	35.500	23.138	11,426
2022-09-01	35.100	35.200	34.380	35.200	22.942	6,323
2022-08-31	35.144	35.300	34.614	35.300	23.007	3,358
2022-08-30	36.000	36.000	34.320	35.000	22.812	12,229
2022-08-26	35.240	36.000	35.000	35.000	22.812	6,134
2022-08-25	33.000	34.500	33.000	34.500	22.486	5
2022-08-24	34.000	34.874	34.000	34.100	22.225	15,603
2022-08-23	36.000	36.000	34.000	35.000	22.812	26,137
2022-08-22	34.989	34.989	33.334	34.100	22.225	4,726
2022-08-19	35.000	38.000	34.000	34.000	22.160	66,063
2022-08-18	38.000	38.000	37.000	37.000	24.115	4,891

← NewerPage 17 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.