Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	51.000	53.000	50.000	51.500	49.187	268
2026-07-23	54.000	55.000	51.000	54.000	51.575	883
2026-07-22	53.000	55.000	51.000	53.000	50.620	36,111
2026-07-21	54.500	54.500	51.000	54.000	51.575	13,239
2026-07-20	54.500	54.500	52.500	53.500	51.097	6,935
2026-07-17	52.000	56.500	52.000	53.500	51.097	13,260
2026-07-16	57.000	57.000	52.220	57.000	54.440	10,543
2026-07-15	53.000	56.500	52.000	54.500	52.052	89,491
2026-07-14	56.365	57.000	52.000	54.750	52.291	20,429
2026-07-13	52.500	55.500	52.000	53.000	50.620	5,575
2026-07-10	56.000	56.000	52.000	54.000	51.575	41,160
2026-07-09	52.050	53.700	50.971	53.500	51.097	25,398
2026-07-08	52.000	56.000	52.000	54.000	51.575	747
2026-07-07	52.000	56.000	52.000	54.000	51.575	28,156
2026-07-06	53.500	55.000	50.000	53.500	51.097	130,284
2026-07-03	54.000	54.000	51.800	54.000	51.575	40,089
2026-07-02	48.400	53.500	48.400	51.750	49.426	7,348
2026-07-01	48.687	53.500	48.687	51.750	49.426	2,517
2026-06-30	48.626	51.800	48.626	51.250	48.948	44,099
2026-06-29	50.000	52.500	50.000	51.250	48.948	28,370
2026-06-26	52.500	52.500	49.125	51.250	48.948	24,126
2026-06-25	51.840	51.840	51.750	51.750	49.426	5,787
2026-06-24	51.800	52.500	51.000	51.750	49.426	23,856
2026-06-23	49.400	52.500	49.400	52.000	49.664	25,191
2026-06-22	50.000	52.000	48.200	50.600	48.327	10,162
2026-06-19	49.400	52.500	49.400	52.000	49.664	19,252
2026-06-18	49.400	53.500	48.200	50.600	48.327	160,640
2026-06-17	50.000	54.000	49.200	50.500	48.232	59,834
2026-06-16	51.000	53.000	49.500	52.000	49.664	78,709
2026-06-15	52.500	52.500	50.000	52.000	49.664	21,411
2026-06-12	53.000	54.500	50.000	52.000	49.664	37,431
2026-06-11	53.500	53.500	53.500	53.500	51.097	7
2026-06-10	51.500	54.000	49.596	52.500	50.142	171,349
2026-06-09	53.000	54.500	51.500	54.000	51.575	15,563
2026-06-08	54.500	54.500	51.500	54.500	52.052	15,250
2026-06-05	54.000	54.500	50.794	54.000	51.575	29,912
2026-06-04	54.000	56.000	52.000	53.250	50.858	75,539
2026-06-03	54.000	54.000	53.000	54.000	51.575	1,022
2026-06-02	54.000	54.000	51.500	54.000	51.575	24,885
2026-06-01	52.500	54.000	51.000	53.000	50.620	39,131
2026-05-29	52.000	54.000	50.000	52.000	49.664	30,889
2026-05-28	54.000	54.000	50.000	54.000	51.575	14,794
2026-05-27	50.000	54.000	50.000	54.000	51.575	9,797
2026-05-26	54.000	54.000	50.050	54.000	51.575	13,658
2026-05-22	53.000	55.500	49.800	54.000	51.575	140,095
2026-05-21	55.000	55.000	49.200	53.250	50.858	86,216
2026-05-20	55.000	55.000	49.200	55.000	52.530	12,371
2026-05-19	52.500	54.500	49.200	54.000	51.575	42,130
2026-05-18	54.500	54.500	49.000	51.850	49.521	6,997
2026-05-15	55.000	55.000	49.200	55.000	52.530	20,073
2026-05-14	49.800	54.500	49.800	54.000	51.575	61,888
2026-05-13	52.500	54.500	49.800	54.500	52.052	51,472
2026-05-12	50.175	53.500	49.800	51.650	49.330	15,387
2026-05-11	49.800	54.500	49.800	51.900	49.569	23,389
2026-05-08	50.725	54.500	49.800	52.150	49.808	22,175
2026-05-07	53.000	54.000	49.200	53.000	50.620	10,334
2026-05-06	53.000	53.000	49.200	51.500	49.187	51,241
2026-05-05	50.000	54.000	49.000	50.500	48.232	30,647
2026-05-01	54.000	55.000	50.000	51.500	49.187	61,772
2026-04-30	53.000	53.000	48.200	51.500	49.187	14,376

← NewerPage 2 of 3 · 128 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.