Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	48.800	48.800	45.200	47.200	39.677	25,068
2024-11-13	45.114	46.900	45.114	46.900	39.425	1,000
2024-11-12	48.800	48.800	45.152	46.900	39.425	614
2024-11-11	48.800	48.800	46.900	46.900	39.425	1,619
2024-11-07	45.190	47.204	45.190	46.900	39.425	2,932
2024-11-06	48.800	48.800	45.190	46.900	39.425	4,027
2024-11-05	45.200	48.800	45.200	46.900	39.425	3,013
2024-11-04	45.416	47.000	45.416	47.000	39.509	4,000
2024-11-01	47.016	47.016	46.900	46.900	39.425	6,830
2024-10-31	47.800	47.800	45.460	46.500	39.088	12,488
2024-10-30	47.800	47.800	46.500	46.500	39.088	5,007
2024-10-29	45.200	48.800	45.200	46.400	39.004	38,232
2024-10-28	46.200	47.792	45.200	47.000	39.509	11,594
2024-10-25	46.200	48.800	46.170	47.500	39.929	38,089
2024-10-24	46.536	47.600	46.536	47.600	40.013	10,000
2024-10-23	48.800	49.000	46.188	47.600	40.013	26,489
2024-10-22	49.800	49.800	48.000	48.000	40.349	5,040
2024-10-21	48.792	48.960	47.100	48.300	40.601	13,261
2024-10-18	46.560	49.260	46.560	48.200	40.517	12,607
2024-10-17	47.400	49.600	47.208	47.900	40.265	41,068
2024-10-16	49.800	50.000	47.200	48.000	40.349	66,035
2024-10-15	47.200	50.500	46.610	47.000	39.509	24,111
2024-10-14	47.716	51.070	47.716	48.850	41.064	5,191
2024-10-11	51.500	51.500	49.350	49.350	41.484	202
2024-10-10	51.070	51.070	49.350	49.350	41.484	350
2024-10-09	48.540	50.500	48.300	48.950	41.148	36,664
2024-10-08	50.500	50.500	48.000	49.250	41.400	5,941
2024-10-07	48.150	50.500	48.150	49.250	41.400	6,509
2024-10-04	49.800	53.450	48.000	49.250	41.400	113,425
2024-10-03	52.500	54.530	49.800	52.250	43.922	133,503
2024-10-02	50.500	54.960	50.500	52.500	41.904	31,466
2024-10-01	56.000	56.000	50.590	53.500	42.703	110,234
2024-09-30	53.500	55.000	51.570	53.000	42.304	28,465
2024-09-27	52.000	53.700	49.200	52.000	41.505	166,448
2024-09-26	49.800	52.000	48.290	50.100	39.989	134,129
2024-09-25	48.000	51.000	47.200	49.050	39.151	58,150
2024-09-24	48.000	50.500	48.000	49.250	39.310	11,297
2024-09-23	48.025	49.308	48.025	49.250	39.310	5,072
2024-09-20	49.308	50.500	49.000	49.400	39.430	3,839
2024-09-19	48.025	49.308	48.025	49.250	39.310	12,097
2024-09-18	48.000	50.500	48.000	49.250	39.310	22,046
2024-09-17	50.500	50.500	49.150	49.750	39.709	6,507
2024-09-16	48.354	49.750	48.354	49.750	39.709	15,429
2024-09-13	48.354	49.250	48.000	49.250	39.310	22,330
2024-09-12	46.200	50.500	46.200	48.450	38.672	43,355
2024-09-11	48.831	49.250	48.831	49.250	39.310	9,400
2024-09-10	49.600	50.500	46.550	48.850	38.991	23,163
2024-09-09	46.000	50.000	45.920	47.400	37.834	40,104
2024-09-06	48.932	48.932	48.850	48.850	38.991	3,065
2024-09-05	47.200	49.022	47.200	48.850	38.991	25,428
2024-09-04	47.200	50.500	47.200	48.850	38.991	62,665
2024-09-03	48.225	50.500	48.000	48.850	38.991	14,016
2024-09-02	49.200	49.918	49.200	49.850	39.789	13,539
2024-08-30	49.380	49.380	49.250	49.250	39.310	1,004
2024-08-29	49.400	49.400	48.000	49.250	39.310	5,082
2024-08-28	50.500	50.500	47.350	48.850	38.991	3,180
2024-08-27	50.500	50.500	49.250	49.250	39.310	316
2024-08-23	47.350	50.500	47.000	48.750	38.911	1,677
2024-08-22	49.200	51.000	47.000	48.750	38.911	55,084
2024-08-21	49.800	50.500	49.150	49.800	39.749	28,108

← NewerPage 9 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.