Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	50.400	50.460	48.300	48.300	30.300	23,143
2022-02-09	51.000	51.000	48.300	48.300	30.300	25,006
2022-02-08	49.550	49.812	47.950	48.300	30.300	16,210
2022-02-07	47.916	49.550	47.916	48.300	30.300	11,202
2022-02-04	49.550	49.550	48.300	48.300	30.300	1,000
2022-02-03	49.695	49.695	48.300	48.300	30.300	5,314
2022-02-02	49.796	49.796	47.890	48.300	30.300	22,445
2022-02-01	47.860	49.796	47.860	48.300	30.300	3,281
2022-01-31	49.915	49.915	47.860	48.300	30.300	39,141
2022-01-28	47.000	50.500	45.603	48.300	30.300	38,318
2022-01-27	50.560	50.560	49.000	49.000	30.739	321
2022-01-26	47.750	50.240	47.750	49.000	30.739	10,500
2022-01-25	48.750	51.440	47.700	49.500	31.053	40,820
2022-01-24	51.440	51.440	48.500	48.500	30.425	14,569
2022-01-21	51.740	51.740	47.500	49.500	31.053	95,405
2022-01-20	52.400	52.400	49.750	49.750	31.209	39,002
2022-01-19	51.800	51.800	48.600	50.000	31.366	20,878
2022-01-18	51.088	51.280	50.100	50.100	31.429	33,752
2022-01-17	51.088	51.088	49.800	49.800	31.241	24,754
2022-01-14	48.226	51.090	48.226	49.600	31.115	16,261
2022-01-13	52.000	52.000	49.600	49.600	31.115	11,400
2022-01-12	51.244	51.244	49.600	49.600	31.115	380
2022-01-11	49.200	51.500	48.113	50.000	31.366	59,720
2022-01-10	49.400	51.040	48.640	49.600	31.115	64,625
2022-01-07	49.244	49.244	48.000	48.000	30.112	4,875
2022-01-06	46.800	48.100	45.200	48.100	30.174	42,703
2022-01-05	51.500	51.500	46.701	47.800	29.986	20,965
2022-01-04	50.025	50.202	46.675	48.550	30.457	38,660
2021-12-31	50.000	50.000	48.550	48.550	30.457	3,923
2021-12-30	46.655	50.020	46.655	48.800	30.613	49,289
2021-12-29	48.400	52.000	48.400	52.000	32.621	21,388
2021-12-24	49.701	49.701	48.550	48.550	30.457	2,100
2021-12-23	45.600	48.800	45.600	48.800	30.613	10,855
2021-12-22	49.701	49.701	48.800	48.800	30.613	2,350
2021-12-21	48.800	48.800	45.600	48.800	30.613	3,396
2021-12-20	45.600	49.740	45.600	48.800	30.613	23,560
2021-12-17	45.600	47.000	45.600	45.600	28.606	54,133
2021-12-16	49.850	49.850	48.550	48.550	30.457	16,118
2021-12-15	46.000	49.960	46.000	48.800	30.613	24,596
2021-12-14	49.960	49.960	49.000	49.000	30.739	15,471
2021-12-13	50.140	50.140	49.000	49.000	30.739	24,742
2021-12-10	50.455	50.455	46.000	49.000	30.739	143,587
2021-12-09	50.200	50.200	49.000	49.000	30.739	200
2021-12-08	47.000	48.500	47.000	48.500	30.425	3,300
2021-12-07	50.235	50.240	47.000	49.000	30.739	6,836
2021-12-06	47.000	50.600	46.000	49.300	30.927	17,824
2021-12-03	52.000	52.000	47.000	49.500	31.053	18,478
2021-12-02	50.680	50.680	47.400	49.400	30.990	6,382
2021-12-01	47.383	49.870	47.383	48.900	30.676	70,452
2021-11-30	50.690	50.690	47.383	49.400	30.990	40,944
2021-11-29	50.500	51.004	47.200	49.400	30.990	64,671
2021-11-26	47.300	50.870	47.300	49.400	30.990	42,544
2021-11-25	50.870	51.010	50.000	50.000	31.366	12,947
2021-11-24	48.000	49.000	46.800	46.800	29.359	33,772
2021-11-23	50.082	52.328	50.082	50.500	31.680	11,641
2021-11-22	52.328	52.330	50.055	50.500	31.680	35,818
2021-11-19	52.180	52.468	50.500	50.500	31.680	74,398
2021-11-18	52.328	52.328	50.011	50.500	31.680	20,015
2021-11-17	48.200	52.424	48.000	48.000	30.112	29,354
2021-11-16	49.800	52.424	49.800	50.500	31.680	7,321

← NewerPage 20 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.