Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%

← HSD.LSE stock page

Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	51.136	52.424	49.385	50.500	31.680	54,151
2021-11-12	49.123	51.140	49.123	50.000	31.366	38,735
2021-11-11	51.200	51.200	50.100	50.100	31.429	47,349
2021-11-10	51.340	51.350	48.185	49.500	31.053	50,904
2021-11-09	48.150	51.400	48.150	49.500	31.053	2,718
2021-11-08	49.800	51.440	48.110	50.000	31.366	40,357
2021-11-05	50.000	50.000	47.000	49.000	30.739	51,812
2021-11-04	50.440	50.554	48.000	49.500	31.053	14,920
2021-11-03	50.440	50.440	49.250	49.250	30.896	3,000
2021-11-02	51.070	51.070	49.250	49.250	30.896	20,067
2021-11-01	49.058	51.070	49.058	49.350	30.958	43,286
2021-10-29	51.500	51.500	50.440	51.500	32.307	4,434
2021-10-28	49.050	50.440	49.050	49.250	30.896	7,642
2021-10-27	51.500	51.500	47.719	51.500	32.307	56,392
2021-10-26	47.200	51.457	47.200	49.250	30.896	5,538
2021-10-25	51.500	51.500	51.455	51.500	32.307	11,001
2021-10-22	51.500	51.500	51.457	51.500	32.307	2,969
2021-10-21	51.457	51.457	48.875	49.250	30.896	4,421

← NewerPage 21 of 21 · 1,218 trading days

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.