Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	47.200	49.800	47.000	48.400	42.281	100,272
2025-05-09	49.600	49.672	48.200	49.100	42.893	26,930
2025-05-08	50.000	50.000	47.368	48.600	42.456	1,220
2025-05-07	49.600	49.672	48.848	49.100	42.893	30,497
2025-05-06	47.000	50.000	47.000	48.600	42.456	11,326
2025-05-02	49.000	50.000	48.124	49.700	43.417	28,669
2025-05-01	47.800	48.600	47.728	48.600	42.456	18,955
2025-04-30	48.000	48.000	45.400	47.000	41.058	146
2025-04-29	47.800	47.800	46.600	46.600	40.709	3,515
2025-04-28	46.700	47.192	46.700	47.000	41.058	34,317
2025-04-25	46.888	48.000	46.280	47.000	41.058	64,937
2025-04-24	45.472	48.000	45.416	46.600	40.709	42,442
2025-04-23	48.800	48.800	45.400	46.000	40.184	3,558
2025-04-22	47.000	49.000	45.200	45.200	39.486	26,772
2025-04-16	47.000	47.454	45.258	46.100	40.272	17,622
2025-04-15	47.935	47.935	44.200	45.700	39.922	26,990
2025-04-14	43.000	47.000	43.000	46.100	40.272	37,743
2025-04-11	43.000	45.400	43.000	44.200	38.612	14,305
2025-04-10	44.000	46.450	44.000	45.500	39.748	46,237
2025-04-09	41.000	45.800	41.000	44.000	38.437	79,547
2025-04-08	44.000	45.800	43.700	43.800	38.263	53,735
2025-04-07	46.000	48.800	45.400	46.600	40.709	31,984
2025-04-04	47.000	48.800	46.000	47.400	41.407	18,381
2025-04-03	46.000	47.800	46.000	46.500	40.621	7,596
2025-04-02	48.128	48.568	46.789	48.400	42.281	21,226
2025-04-01	49.800	49.800	46.200	48.000	41.932	58,332
2025-03-31	47.200	50.500	47.192	47.900	41.844	20,221
2025-03-28	47.200	48.400	47.000	48.400	42.281	17,596
2025-03-27	48.255	49.890	48.255	48.600	42.456	9,000
2025-03-26	48.200	51.400	47.200	49.600	43.329	100,859
2025-03-25	47.600	48.800	46.498	47.600	41.582	14,860
2025-03-24	47.825	47.825	46.510	47.800	41.757	24,181
2025-03-21	46.800	49.400	46.773	47.900	41.844	44,825
2025-03-20	45.568	46.600	45.568	46.600	40.709	1,000
2025-03-19	45.400	47.800	45.400	46.600	40.709	24,354
2025-03-18	47.800	47.800	45.400	46.600	40.709	689
2025-03-17	45.360	47.200	45.360	46.600	40.709	13,407
2025-03-14	45.500	47.800	45.498	46.600	40.709	16,391
2025-03-13	45.600	47.800	45.400	46.600	40.709	29,802
2025-03-12	48.800	49.800	47.700	47.700	40.097	23,092
2025-03-11	47.800	49.800	47.460	48.500	40.770	13,543
2025-03-10	49.000	49.800	47.460	49.000	41.190	13,307
2025-03-07	50.500	50.500	46.800	49.200	41.358	61,614
2025-03-06	47.000	50.500	47.000	49.750	41.820	63,826
2025-03-05	49.200	52.500	49.200	50.750	42.661	21,155
2025-03-04	49.200	53.000	49.200	50.850	42.745	33,791
2025-03-03	49.036	52.430	49.036	51.100	42.955	1,684
2025-02-28	51.000	51.000	47.400	49.600	41.694	14,509
2025-02-27	50.640	50.640	49.200	49.200	41.358	4,800
2025-02-26	48.960	51.500	47.400	49.200	41.358	14,873
2025-02-25	48.200	50.100	48.200	50.100	42.115	24,594
2025-02-24	49.800	51.000	48.200	49.100	41.274	1,542
2025-02-21	51.000	52.000	51.000	51.000	42.871	22,355
2025-02-20	52.000	52.000	48.200	51.500	43.291	7,814
2025-02-19	51.000	52.000	49.600	49.600	41.694	12,431
2025-02-18	50.000	52.000	50.000	51.000	42.871	22,311
2025-02-17	51.000	51.000	49.150	49.900	41.946	12,131
2025-02-14	48.200	49.964	48.200	49.100	41.274	454,517
2025-02-13	49.600	50.000	49.100	49.100	41.274	7,189
2025-02-12	49.800	51.000	47.200	49.350	41.484	81,357

← NewerPage 7 of 21 · 1,218 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.