Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	50.500	52.500	48.200	50.500	48.232	42,376
2026-04-28	50.000	54.000	48.200	50.100	47.850	19,565
2026-04-27	52.000	53.330	48.200	50.600	48.327	53,784
2026-04-24	50.000	52.000	47.000	51.000	48.709	57,405
2026-04-23	50.000	50.000	48.000	49.500	47.277	20,230
2026-04-22	49.800	50.000	46.400	49.800	47.563	4,270
2026-04-21	50.000	50.000	46.800	48.600	46.417	16,060
2026-04-20	49.800	52.000	46.200	49.000	46.799	49,187
2026-04-17	47.164	49.512	46.400	48.000	45.844	5,266
2026-04-16	49.548	49.548	48.000	48.000	45.844	1,036
2026-04-15	49.800	50.000	46.200	48.000	45.844	14,463
2026-04-14	49.400	49.400	46.200	47.800	45.653	15,842
2026-04-13	47.400	49.600	46.200	47.400	45.271	12,807
2026-04-10	49.600	49.600	46.200	47.900	45.749	9,078
2026-04-09	47.400	48.808	47.400	47.900	45.749	13,159
2026-04-08	47.800	49.800	46.200	48.000	45.844	1,363
2026-04-07	46.000	49.600	46.000	47.800	45.653	29,683
2026-04-02	48.800	48.800	46.000	47.400	45.271	30,158
2026-04-01	48.800	49.000	46.000	47.500	45.367	72,574
2026-03-31	46.400	49.200	46.322	48.000	45.844	86,507
2026-03-30	49.000	49.200	46.400	48.000	45.844	8,960
2026-03-27	49.000	49.000	46.200	48.000	45.844	20,666
2026-03-26	46.600	49.200	46.600	48.000	45.844	8,387
2026-03-25	46.200	49.800	46.200	47.800	45.653	40,394
2026-03-24	47.400	50.000	47.400	48.600	46.417	5,352
2026-03-23	48.400	51.000	47.400	48.600	46.417	29,591
2026-03-20	48.000	51.500	48.000	49.600	47.372	55,633
2026-03-18	51.500	53.500	48.126	49.500	47.277	84,127
2026-03-17	50.000	53.500	50.000	51.750	49.426	11,925
2026-03-16	52.000	53.000	49.000	51.500	49.187	15,560
2026-03-13	49.200	53.000	48.761	51.100	48.805	116,460
2026-03-12	52.000	53.000	49.743	50.500	48.232	41,787
2026-03-11	51.000	52.000	50.000	51.500	47.468	57,946
2026-03-10	50.500	51.000	49.600	50.500	46.546	144,609
2026-03-09	50.000	51.000	49.400	49.400	45.532	50,589
2026-03-06	51.000	52.000	50.421	51.500	47.468	65,618
2026-03-05	51.500	52.000	51.000	51.500	47.468	7,269
2026-03-04	49.400	52.000	47.200	51.000	47.007	183,237
2026-03-03	49.000	49.600	46.800	48.100	44.334	135,653
2026-03-02	50.000	53.000	47.200	49.200	45.348	168,866
2026-02-27	52.500	53.500	50.000	51.750	47.698	24,163
2026-02-26	54.000	54.000	50.000	51.500	47.468	25,530
2026-02-25	51.000	54.500	50.500	52.000	47.929	66,388
2026-02-24	53.000	54.000	49.200	52.750	48.620	151,851
2026-02-23	53.000	53.000	49.400	51.200	47.191	17,667
2026-02-20	50.030	53.000	50.030	52.000	47.929	10,760
2026-02-19	49.400	53.000	49.400	50.700	46.730	3,052
2026-02-18	52.500	52.886	49.570	52.000	47.929	71,810
2026-02-17	53.000	53.000	50.000	51.500	47.468	16,205
2026-02-16	53.000	53.000	49.200	51.500	47.468	8,843
2026-02-13	52.500	53.000	49.200	50.600	46.638	13,732
2026-02-12	52.330	52.330	51.500	51.500	47.468	1,910
2026-02-11	51.000	53.000	50.000	51.500	47.468	52,102
2026-02-10	53.000	53.000	51.000	52.500	48.389	27,663
2026-02-09	53.500	55.000	51.000	52.500	48.389	64,128
2026-02-06	51.500	54.000	50.500	51.000	47.007	59,079
2026-02-05	53.000	54.000	52.000	53.000	48.850	12,319
2026-02-04	52.000	53.500	49.600	52.500	48.389	20,370
2026-02-03	50.000	52.000	48.000	51.100	47.099	220,282
2026-02-02	52.000	52.592	48.800	50.400	46.454	18,694

← NewerPage 3 of 5 · 252 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.