Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	50.000	53.000	48.200	51.000	47.007	31,247
2026-01-29	52.000	53.000	48.400	50.700	46.730	24,771
2026-01-28	52.000	53.000	49.200	50.600	46.638	4,039
2026-01-27	50.000	52.000	48.695	51.000	47.007	67,736
2026-01-26	51.500	51.500	48.200	49.850	45.947	55,773
2026-01-23	48.000	51.500	48.000	49.850	45.947	6,391
2026-01-22	51.500	51.500	48.000	49.850	45.947	22,607
2026-01-21	48.200	51.500	48.200	50.450	46.500	19,989
2026-01-20	51.500	51.500	48.200	49.850	45.947	11,335
2026-01-19	51.000	51.500	47.400	49.850	45.947	65,407
2026-01-16	51.000	51.000	47.040	49.000	45.164	40,558
2026-01-15	51.000	51.000	46.400	49.100	45.256	10,235
2026-01-14	50.000	51.000	46.200	48.600	44.795	74,363
2026-01-13	50.000	50.000	46.400	48.300	44.518	1,697
2026-01-12	49.070	50.000	47.600	48.800	44.979	8,177
2026-01-09	50.000	50.000	46.800	50.000	46.085	41,141
2026-01-08	49.746	51.000	47.000	49.100	45.256	29,968
2026-01-07	49.800	51.000	46.800	49.400	45.532	19,042
2026-01-06	48.000	50.500	46.400	48.900	45.071	77,385
2026-01-05	48.600	51.000	48.000	48.500	44.703	23,097
2026-01-02	46.000	49.800	46.000	48.900	45.071	40,607
2025-12-31	47.056	47.600	47.056	47.600	43.873	11,130
2025-12-30	48.000	49.874	45.800	46.900	43.228	17,093
2025-12-29	45.600	47.900	45.600	47.900	44.150	21
2025-12-24	50.000	50.000	45.600	47.800	44.057	14,964
2025-12-23	49.800	50.000	45.400	47.700	43.965	30,824
2025-12-22	46.324	49.474	46.324	47.500	43.781	5,503
2025-12-19	48.840	48.904	46.504	47.400	43.689	9,969
2025-12-18	48.000	50.000	46.600	47.800	44.057	11,850
2025-12-17	46.250	48.200	45.400	47.900	44.150	21,175
2025-12-16	48.000	49.800	47.200	47.200	43.504	10,340
2025-12-15	48.800	49.600	47.336	47.500	43.781	68,083
2025-12-12	49.495	49.495	48.100	48.100	44.334	4,579
2025-12-11	48.880	48.880	48.600	48.600	44.795	10,000
2025-12-10	49.800	49.800	48.880	49.800	45.901	1,444
2025-12-09	47.600	49.800	45.200	47.900	44.150	135,820
2025-12-08	48.000	49.153	46.800	46.800	43.136	51,102
2025-12-05	46.102	48.452	46.102	47.000	43.320	49,900
2025-12-04	47.600	47.600	45.336	46.800	43.136	12,832
2025-12-03	46.000	49.200	45.200	45.600	42.030	41,988
2025-12-02	49.200	49.200	45.200	47.200	43.504	212
2025-12-01	47.880	47.880	45.300	47.200	43.504	688
2025-11-28	45.200	49.200	45.200	47.200	43.504	17,980
2025-11-27	48.000	49.000	47.100	47.100	43.412	10,947
2025-11-26	45.400	49.800	45.200	47.000	43.320	18,627
2025-11-25	47.800	48.700	46.100	47.800	44.057	37,351
2025-11-24	47.800	49.800	47.800	47.800	44.057	8,005
2025-11-21	47.525	47.800	47.440	47.800	44.057	28,545
2025-11-20	47.440	49.600	47.440	47.800	44.057	1,095
2025-11-19	46.000	49.800	46.000	47.900	44.150	19,523
2025-11-18	50.000	50.000	46.613	48.200	44.426	75,821
2025-11-17	49.363	49.363	47.200	49.000	45.164	37,516
2025-11-14	49.000	50.000	45.876	48.750	44.933	101,507
2025-11-13	47.600	47.600	46.000	46.400	42.767	36,347
2025-11-12	47.200	47.425	43.600	45.400	41.845	22,852
2025-11-11	43.734	46.474	43.734	45.500	41.938	33,010
2025-11-10	45.000	46.000	43.200	44.100	40.647	72,186
2025-11-07	45.000	46.316	44.800	44.800	41.292	59,437
2025-11-06	47.310	47.390	45.500	45.500	41.938	3,140
2025-11-05	47.000	47.000	45.400	45.400	41.845	6,503

← NewerPage 4 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.