Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	51.038	52.000	50.100	50.100	43.766	13,924
2025-08-07	50.500	51.290	50.025	50.750	44.334	22,131
2025-08-06	48.200	50.178	48.200	49.350	43.111	25,327
2025-08-05	50.000	50.500	48.000	49.250	43.024	30,800
2025-08-04	49.800	49.886	48.100	48.100	42.019	39,316
2025-08-01	49.296	49.800	46.200	48.000	41.932	10,215
2025-07-31	46.000	49.800	46.000	47.900	41.844	45,613
2025-07-30	48.715	49.800	46.200	48.000	41.932	15,385
2025-07-29	49.800	49.800	46.200	48.000	41.932	13,166
2025-07-28	49.800	49.800	46.992	48.000	41.932	56,377
2025-07-25	49.800	49.800	46.200	48.000	41.932	23,561
2025-07-24	49.800	49.800	47.080	48.000	41.932	22,598
2025-07-23	48.264	49.800	48.200	48.200	42.106	31,782
2025-07-22	49.660	49.800	47.112	48.100	42.019	23,508
2025-07-21	49.800	49.800	47.500	48.400	42.281	17,873
2025-07-18	48.200	50.600	47.616	48.400	42.281	61,193
2025-07-17	49.226	50.600	49.226	50.050	43.722	16,076
2025-07-16	49.800	51.335	49.000	49.000	42.805	11,905
2025-07-15	51.000	52.000	49.155	49.850	43.548	63,124
2025-07-14	51.325	51.500	50.250	50.250	43.897	63,602
2025-07-11	48.000	52.000	48.000	49.750	43.460	13,046
2025-07-09	48.200	51.500	48.000	49.750	43.460	26,363
2025-07-07	51.500	51.670	48.200	51.000	44.552	39,183
2025-07-04	51.500	51.500	48.266	49.850	43.548	22,277
2025-07-03	51.500	51.500	48.200	49.850	43.548	3,021
2025-07-02	49.800	51.415	48.000	48.900	42.718	42,451
2025-07-01	51.000	51.000	50.000	50.500	44.116	10,008
2025-06-27	50.030	51.500	50.000	50.750	44.334	2,104
2025-06-26	50.000	52.000	50.000	50.000	43.679	14,921
2025-06-25	48.000	53.500	48.000	51.500	44.989	133,145
2025-06-24	49.800	49.800	46.715	48.000	41.932	1,306
2025-06-23	47.000	49.083	47.000	48.000	41.932	9,737
2025-06-20	49.800	49.800	48.000	48.000	41.932	9
2025-06-19	49.800	49.800	46.665	48.000	41.932	13,540
2025-06-18	48.900	48.900	48.000	48.000	41.932	255
2025-06-17	49.800	49.800	46.200	48.000	41.932	1,853
2025-06-16	49.800	49.800	48.000	48.000	41.932	78
2025-06-13	48.900	48.900	48.000	48.000	41.932	2,135
2025-06-12	46.700	49.800	46.200	48.000	41.932	30,160
2025-06-11	48.900	48.900	46.700	48.000	41.932	7,203
2025-06-10	48.830	49.800	45.600	48.000	41.932	26,447
2025-06-09	46.000	48.830	46.000	47.300	41.320	18,186
2025-06-06	48.150	48.150	47.300	47.300	41.320	10,857
2025-06-05	48.050	48.050	47.100	47.100	41.145	55
2025-06-04	47.100	47.600	46.290	47.600	41.582	36,572
2025-06-03	46.000	47.100	45.106	46.200	40.359	59,009
2025-06-02	48.810	48.810	47.600	47.600	41.582	709
2025-05-30	48.800	49.000	47.100	47.100	41.145	26,120
2025-05-29	48.800	48.800	47.200	47.200	41.233	51,613
2025-05-28	48.800	48.800	46.900	46.900	40.971	9,194
2025-05-27	46.400	48.800	45.000	46.300	40.447	44,833
2025-05-23	45.200	48.800	45.200	47.000	41.058	17,429
2025-05-22	48.000	48.800	45.302	45.400	39.660	29,064
2025-05-21	47.612	47.612	44.301	47.000	41.058	96,071
2025-05-20	46.000	49.800	46.000	47.000	41.058	9,102
2025-05-19	46.200	48.612	46.000	46.900	40.971	36,647
2025-05-16	48.612	48.612	46.650	48.000	41.932	13,033
2025-05-15	48.612	48.612	46.456	47.000	41.058	9,512
2025-05-14	46.200	49.800	46.200	47.000	41.058	80,975
2025-05-13	48.876	48.876	47.140	47.500	41.495	14,264

← NewerPage 6 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.