Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	49.800	51.000	47.200	49.350	41.484	81,357
2025-02-11	48.600	50.500	48.600	49.200	41.358	19,092
2025-02-10	47.200	50.800	47.200	48.500	40.770	25,356
2025-02-07	49.800	50.500	47.200	48.600	40.854	133,066
2025-02-06	49.404	49.620	46.200	47.500	39.929	29,510
2025-02-05	49.800	49.800	46.200	48.000	40.349	32,317
2025-02-04	49.200	49.275	47.256	47.400	39.845	35,376
2025-02-03	45.200	49.200	45.200	46.400	39.004	12,711
2025-01-31	44.860	45.980	44.860	45.200	37.996	14,849
2025-01-30	46.670	46.670	45.000	45.000	37.827	581
2025-01-29	48.000	48.000	45.058	45.300	38.080	3,180
2025-01-28	46.800	47.000	45.500	45.500	38.248	11,102
2025-01-27	45.200	46.800	45.000	46.000	38.668	3,066
2025-01-24	46.800	46.800	45.000	45.900	38.584	28,826
2025-01-23	46.000	46.800	45.000	45.900	38.584	6,190
2025-01-22	45.838	46.800	45.838	46.400	39.004	10,266
2025-01-21	44.200	45.838	44.200	45.500	38.248	14,101
2025-01-20	46.200	47.800	44.200	45.500	38.248	57,646
2025-01-17	45.000	46.764	45.000	46.400	39.004	18,648
2025-01-16	47.000	47.800	45.000	46.400	39.004	40,972
2025-01-15	49.800	49.800	46.200	48.000	40.349	5,738
2025-01-14	49.800	49.800	47.900	47.900	40.265	820
2025-01-13	47.200	49.800	45.600	48.400	40.686	44,730
2025-01-10	49.020	49.020	47.760	48.600	40.854	9,173
2025-01-09	47.200	48.600	47.200	48.600	40.854	5,929
2025-01-08	47.000	50.000	47.000	48.600	40.854	124
2025-01-07	49.384	49.580	47.256	48.600	40.854	40,517
2025-01-06	49.600	50.000	47.416	48.400	40.686	3,683
2025-01-03	48.600	48.600	47.000	47.800	40.181	1,960
2025-01-02	47.000	50.000	47.000	48.600	40.854	31,469
2024-12-31	49.200	50.000	47.200	49.500	41.610	17,709
2024-12-30	48.600	50.000	48.600	49.500	41.610	8,658
2024-12-27	50.000	50.000	47.200	48.000	40.349	29,190
2024-12-24	48.320	50.000	48.320	48.600	40.854	2,985
2024-12-20	49.580	49.580	48.600	48.600	40.854	1,081
2024-12-19	50.316	50.316	48.600	48.600	40.854	2,049
2024-12-18	48.760	50.552	48.760	49.600	41.694	7,708
2024-12-17	51.430	51.430	48.200	49.600	41.694	21,569
2024-12-16	49.889	49.889	48.200	49.850	41.904	2,867
2024-12-13	48.200	50.000	48.200	48.900	41.106	1,231
2024-12-12	50.000	50.500	49.730	50.500	42.451	21,587
2024-12-11	52.000	52.112	47.200	48.900	41.106	84,492
2024-12-10	49.400	51.500	47.340	51.500	43.291	58,389
2024-12-09	48.400	49.717	48.100	48.100	40.433	65,144
2024-12-06	44.800	49.000	43.392	48.500	40.770	231,997
2024-12-05	45.800	45.800	44.500	44.500	37.407	15,056
2024-12-04	44.819	45.272	44.400	44.600	37.491	78,711
2024-12-03	44.800	46.800	44.800	45.600	38.332	35,569
2024-12-02	48.400	49.000	43.400	44.100	37.071	71,706
2024-11-29	47.356	48.230	46.900	46.900	39.425	2,445
2024-11-28	46.600	48.800	45.000	46.900	39.425	33,324
2024-11-27	47.000	47.000	45.000	46.700	39.257	22,295
2024-11-26	45.200	48.800	45.200	47.000	39.509	5,634
2024-11-25	49.000	49.000	45.000	46.100	38.752	82,205
2024-11-22	46.000	49.800	44.600	45.000	37.827	150,249
2024-11-21	49.000	49.000	46.000	47.900	40.265	9,904
2024-11-20	46.000	49.800	46.000	48.000	40.349	10,649
2024-11-19	49.800	49.800	46.000	47.900	40.265	157
2024-11-18	49.600	49.800	46.000	46.400	39.004	79,234
2024-11-15	48.764	49.158	47.900	47.900	40.265	27,985

← NewerPage 8 of 21 · 1,222 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.