Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	42.776	45.840	42.776	44.500	29.004	6,470
2022-05-12	45.840	45.840	42.000	44.500	29.004	13,975
2022-05-11	45.995	47.000	42.600	44.500	29.004	2,666
2022-05-10	45.000	45.000	43.500	43.500	28.352	3,710
2022-05-09	41.620	44.620	41.618	43.100	28.091	76,595
2022-05-06	45.000	47.000	41.400	44.000	28.678	178,343
2022-05-05	48.560	48.560	46.900	46.900	30.568	500
2022-05-04	46.000	50.000	46.000	48.000	31.285	21,927
2022-05-03	46.415	47.700	46.415	47.700	31.089	3,326
2022-04-29	49.000	49.494	48.000	48.000	31.285	83,120
2022-04-28	48.600	48.600	47.700	47.700	31.089	13,602
2022-04-27	48.000	48.000	46.355	47.700	31.089	12,500
2022-04-26	47.055	49.032	45.400	47.200	30.763	36,810
2022-04-25	49.440	49.440	48.600	48.600	31.676	33,577
2022-04-22	49.000	51.000	47.255	49.000	31.936	41,524
2022-04-21	49.000	49.445	48.500	48.500	31.611	25,438
2022-04-20	49.324	49.324	47.076	47.600	31.024	9,293
2022-04-14	49.328	50.000	47.600	47.600	31.024	42,145
2022-04-13	48.440	50.000	48.100	48.100	31.350	6,731
2022-04-11	46.000	48.000	45.900	47.200	30.763	21,189
2022-04-08	45.115	47.200	45.115	47.200	30.763	24,000
2022-04-07	45.000	45.900	45.000	45.900	29.916	470
2022-04-06	47.920	47.920	47.200	47.200	30.763	8,370
2022-04-05	46.000	48.640	45.900	45.900	29.916	42,062
2022-04-04	48.698	48.698	47.400	47.400	30.894	24,626
2022-04-01	48.740	48.740	47.900	47.900	31.220	13,177
2022-03-31	48.874	48.874	46.000	47.900	31.220	34,650
2022-03-30	48.910	48.910	46.315	47.900	31.220	49,932
2022-03-29	46.315	47.900	46.300	47.900	31.220	21,419
2022-03-28	49.340	49.340	47.900	47.900	31.220	186
2022-03-25	48.000	49.370	46.255	47.900	31.220	21,450
2022-03-24	48.330	49.000	48.330	49.000	31.936	20,000
2022-03-23	48.000	50.700	48.000	49.500	32.262	28,961
2022-03-22	48.876	49.000	48.640	49.000	31.936	28,575
2022-03-21	49.000	51.000	48.876	49.700	32.393	83,875
2022-03-18	46.400	49.000	46.400	47.700	31.089	519
2022-03-17	46.600	49.000	46.600	46.600	30.372	3,027
2022-03-16	48.000	48.000	46.740	47.000	30.633	2,142
2022-03-15	46.200	46.200	45.500	45.500	29.655	28,957
2022-03-11	45.600	48.000	45.600	46.800	30.503	8,081
2022-03-10	48.000	48.000	46.155	46.200	30.112	14,407
2022-03-09	48.000	49.600	47.000	48.000	30.112	14,859
2022-03-08	44.000	48.680	44.000	47.300	29.672	60,906
2022-03-07	47.000	49.600	44.820	46.800	29.359	26,172
2022-03-04	45.000	47.000	44.000	45.500	28.543	32,490
2022-03-03	42.400	49.900	42.400	47.500	29.798	51,624
2022-03-02	45.000	50.390	45.000	46.500	29.171	22,237
2022-03-01	50.390	50.390	46.500	46.500	29.171	2,932
2022-02-28	49.400	50.390	46.540	47.750	29.955	30,147
2022-02-25	49.600	50.000	46.288	47.750	29.955	11,546
2022-02-24	47.400	49.480	44.200	46.600	29.233	91,283
2022-02-23	50.640	50.640	48.560	49.500	31.053	8,000
2022-02-22	51.440	51.440	48.560	49.500	31.053	3,067
2022-02-21	51.000	53.900	48.305	49.500	31.053	122,701
2022-02-18	53.490	53.490	50.680	51.500	32.307	27,268
2022-02-17	52.740	53.500	50.655	51.500	32.307	4,156
2022-02-16	51.000	52.750	50.590	52.000	32.621	31,138
2022-02-15	52.000	52.000	50.000	51.500	32.307	60,544
2022-02-14	51.240	51.240	49.500	49.500	31.053	19,710
2022-02-11	51.000	52.000	48.435	50.000	31.366	35,625

← NewerPage 19 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.