Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	36.000	37.400	34.000	36.500	23.789	46,636
2022-08-16	38.800	38.850	35.000	38.000	24.767	41,740
2022-08-15	37.240	38.440	37.200	37.200	24.246	55,631
2022-08-12	34.000	37.800	34.000	36.500	23.789	9,874
2022-08-11	36.740	36.740	34.880	35.900	23.398	23,481
2022-08-10	36.800	36.800	35.900	35.900	23.398	35,353
2022-08-09	37.240	37.800	34.755	35.900	23.398	25,845
2022-08-08	36.000	37.800	34.150	35.900	23.398	54,514
2022-08-05	37.600	37.600	34.120	35.800	23.333	23,606
2022-08-04	36.200	37.400	34.000	35.200	22.942	52,031
2022-08-03	36.440	37.600	34.000	35.800	23.333	59,908
2022-08-02	36.000	37.800	34.072	35.900	23.398	34,116
2022-08-01	36.800	37.800	35.500	36.900	24.050	127,640
2022-07-29	35.000	37.800	34.760	35.800	23.333	195,903
2022-07-28	35.038	37.000	35.000	37.000	24.115	36,644
2022-07-27	37.000	38.330	37.000	37.000	24.115	42,806
2022-07-26	37.400	40.000	37.400	38.500	25.093	24,222
2022-07-25	36.076	38.800	35.737	37.000	24.115	18,820
2022-07-22	36.040	38.850	36.040	38.000	24.767	29,144
2022-07-21	38.400	42.800	36.880	38.000	24.767	66,408
2022-07-20	41.000	43.500	41.000	43.000	28.026	25,576
2022-07-19	43.000	44.600	41.740	42.000	27.374	18,203
2022-07-18	41.000	43.840	40.652	41.500	27.048	59,256
2022-07-15	43.840	43.840	42.000	42.000	27.374	52
2022-07-14	41.000	41.750	41.000	41.500	27.048	10,500
2022-07-13	43.000	44.000	42.300	43.000	28.026	367,685
2022-07-11	41.750	45.250	41.580	43.500	28.352	66,327
2022-07-08	45.000	45.000	43.500	43.500	28.352	40,599
2022-07-06	41.190	41.190	40.000	40.800	26.592	62,229
2022-07-05	40.620	40.620	40.000	40.500	26.396	57,797
2022-07-04	41.000	44.800	39.800	42.000	27.374	86,145
2022-07-01	41.442	43.000	41.442	43.000	28.026	1,000
2022-06-30	41.250	44.800	41.250	43.000	28.026	21,096
2022-06-29	45.100	45.100	44.200	44.200	28.808	12,473
2022-06-28	45.100	45.100	43.500	43.500	28.352	2,744
2022-06-27	45.140	45.140	43.500	43.500	28.352	6,645
2022-06-24	42.888	45.250	42.888	43.500	28.352	16,662
2022-06-23	42.000	45.440	42.000	43.500	28.352	27,426
2022-06-20	43.550	44.500	43.550	44.500	29.004	23,884
2022-06-17	44.280	44.500	44.055	44.500	29.004	13,443
2022-06-16	46.544	46.544	44.240	44.500	29.004	21,234
2022-06-15	45.355	46.664	45.355	45.500	29.655	845
2022-06-14	45.264	46.664	45.264	45.600	29.720	12,092
2022-06-10	46.540	47.000	45.100	45.100	29.395	43,416
2022-06-09	46.544	46.544	45.500	45.500	29.655	14,713
2022-06-08	46.924	46.924	45.000	45.000	29.329	3,599
2022-06-07	46.000	47.000	44.554	45.000	29.329	46,479
2022-06-06	44.017	46.500	44.017	46.500	30.307	41,714
2022-06-01	46.032	46.032	45.000	45.000	29.329	6,140
2022-05-30	44.000	46.032	43.238	44.700	29.134	32,117
2022-05-27	43.075	46.032	43.075	44.700	29.134	20,997
2022-05-26	45.770	45.770	44.700	44.700	29.134	17,453
2022-05-25	42.680	46.032	42.680	44.700	29.134	31,817
2022-05-24	42.931	47.000	42.550	44.500	29.004	44,273
2022-05-23	42.885	43.800	42.200	43.800	28.547	13,327
2022-05-20	43.560	45.120	42.680	43.800	28.547	66,086
2022-05-19	44.440	45.280	43.320	44.300	28.873	46,687
2022-05-18	45.600	45.600	43.335	43.800	28.547	10,305
2022-05-17	44.940	45.140	43.220	44.300	28.873	16,663
2022-05-16	43.200	45.752	41.200	43.500	28.352	111,961

← NewerPage 18 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.