Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	47.800	47.800	43.800	45.800	42.214	1,709
2025-11-03	47.000	47.760	43.600	45.700	42.122	58,388
2025-10-31	48.000	48.000	45.450	45.600	42.030	36,161
2025-10-30	45.200	47.400	45.200	46.000	42.398	51,995
2025-10-29	46.000	46.810	44.600	45.300	41.753	50,380
2025-10-28	46.000	46.800	44.800	44.800	41.292	98,804
2025-10-27	46.400	46.600	44.600	44.600	41.108	8,607
2025-10-24	46.000	46.800	44.000	44.500	41.016	33,532
2025-10-23	46.800	46.800	45.440	46.000	42.398	7,228
2025-10-22	46.000	47.507	45.656	46.100	42.491	154,545
2025-10-21	46.620	46.620	45.600	45.600	42.030	11,293
2025-10-20	46.600	46.640	46.000	46.200	42.583	46,529
2025-10-17	45.600	48.800	45.200	47.000	43.320	15,820
2025-10-16	48.620	48.800	46.000	47.000	43.320	27,456
2025-10-15	46.000	48.800	46.000	47.000	43.320	77,472
2025-10-14	46.000	48.800	46.000	46.100	42.491	37,933
2025-10-13	46.400	47.400	46.140	47.400	43.689	88,807
2025-10-10	47.050	48.680	47.050	47.600	43.873	23,417
2025-10-09	48.800	48.800	47.168	47.600	43.873	106,882
2025-10-08	48.800	48.800	47.050	47.600	43.873	9,022
2025-10-07	48.176	48.800	47.600	47.600	43.873	16,466
2025-10-06	47.000	50.290	46.400	47.600	43.873	167,933
2025-10-03	51.000	51.000	47.800	49.150	45.302	23,575
2025-10-02	48.200	51.000	47.408	49.900	45.993	131,971
2025-10-01	49.400	53.035	49.400	50.750	44.334	778,460
2025-09-30	50.000	51.000	48.650	49.200	42.980	284,844
2025-09-29	48.800	52.400	47.950	49.500	43.242	141,121
2025-09-26	50.000	50.000	48.200	49.100	42.893	165,318
2025-09-25	48.000	50.404	48.000	49.100	42.893	49,334
2025-09-23	51.500	52.000	48.200	50.100	43.766	45,263
2025-09-22	50.250	50.250	50.000	50.100	43.766	15,600
2025-09-19	50.250	50.800	50.100	50.100	43.766	7,490
2025-09-18	51.000	51.000	48.163	49.600	43.329	119,472
2025-09-17	51.000	51.000	49.700	49.700	43.417	31,706
2025-09-16	49.530	50.990	49.530	50.700	44.290	8,568
2025-09-15	52.500	53.000	49.400	50.700	44.290	46,534
2025-09-12	50.502	52.461	50.502	50.850	44.421	9,276
2025-09-11	52.335	52.335	50.502	50.850	44.421	250
2025-09-10	52.500	52.500	49.200	50.850	44.421	28,145
2025-09-09	52.500	52.500	50.850	50.850	44.421	6,629
2025-09-08	51.860	51.860	50.155	50.600	44.203	1,582
2025-09-05	52.500	52.500	50.100	50.350	43.985	5,050
2025-09-04	52.500	52.500	50.850	50.850	44.421	15,479
2025-09-03	52.005	52.005	50.100	50.850	44.421	2,869
2025-09-02	52.500	52.500	49.200	50.850	44.421	10,270
2025-09-01	49.760	51.860	49.760	50.500	44.116	8,525
2025-08-29	51.580	52.083	49.760	50.600	44.203	26,848
2025-08-28	52.500	52.500	49.200	50.750	44.334	2,531
2025-08-27	52.000	52.000	49.600	50.600	44.203	37,446
2025-08-26	51.500	52.500	49.200	50.600	44.203	32,102
2025-08-22	52.500	52.500	49.233	51.750	45.208	18,435
2025-08-21	49.860	52.038	49.233	50.850	44.421	5,607
2025-08-20	50.500	52.200	49.495	51.250	44.771	108,271
2025-08-19	52.500	52.500	50.000	50.500	44.116	24,797
2025-08-18	52.150	52.150	51.250	51.250	44.771	479
2025-08-15	52.150	52.150	51.250	51.250	44.771	1,383
2025-08-14	52.000	52.000	48.580	51.250	44.771	51,513
2025-08-13	51.670	51.700	48.200	50.100	43.766	4,792
2025-08-12	51.700	52.000	50.100	50.100	43.766	5,983
2025-08-11	50.500	51.955	50.000	50.500	44.116	34,402

← NewerPage 5 of 21 · 1,221 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.