Hansard Global Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	59.500	59.500	56.600	57.000	57.000	37,012
2026-10-16	59.000	59.000	56.000	56.000	56.000	29,909
2026-10-15	56.000	59.000	54.500	57.000	57.000	211,600
2026-10-14	55.000	58.500	54.000	56.500	56.500	18,663
2026-10-13	56.000	58.500	54.500	57.000	57.000	11,045
2026-10-12	54.500	57.500	54.000	55.500	55.500	93,129
2026-10-09	54.500	54.500	53.000	54.000	54.000	61,457
2026-10-08	54.000	58.000	53.000	53.750	53.750	47,623
2026-10-07	56.000	58.000	54.000	54.000	54.000	2,130
2026-10-06	55.500	58.000	54.000	55.500	55.500	9,342
2026-10-05	53.500	56.500	52.500	54.750	54.750	71,766
2026-10-02	58.000	58.500	53.500	53.500	53.500	8,791
2026-10-01	54.000	58.500	53.500	57.500	57.500	670,177
2026-09-30	59.000	60.800	54.000	59.000	56.350	661,126
2026-09-29	57.000	59.000	56.000	58.500	55.873	166,121
2026-09-28	51.000	58.000	51.000	56.500	53.962	120,407
2026-09-25	55.000	56.500	53.000	56.500	53.962	82,657
2026-09-24	54.000	56.500	51.500	53.500	51.097	171,384
2026-09-23	54.000	54.000	49.000	50.500	48.232	72,182
2026-09-22	53.000	53.000	49.000	49.000	46.799	10,823
2026-09-21	50.000	53.222	50.000	53.000	50.620	16,074
2026-09-18	50.000	54.000	50.000	50.000	47.754	37,925
2026-09-17	50.000	53.500	50.000	51.750	49.426	1,646
2026-09-16	54.000	54.000	50.500	51.000	48.709	45,920
2026-09-15	49.000	53.500	49.000	49.000	46.799	5,856
2026-09-14	50.000	53.000	49.200	53.000	50.620	177,144
2026-09-11	50.500	52.000	48.600	51.000	48.709	175,094
2026-09-10	50.500	54.500	50.500	53.000	50.620	49,305
2026-09-09	51.110	55.000	50.500	52.250	49.903	3,114
2026-09-08	53.500	55.000	50.500	53.500	51.097	41,796
2026-09-07	53.500	55.000	50.500	52.750	50.381	49,405
2026-09-04	50.500	54.500	50.500	50.500	48.232	3,466
2026-09-03	54.000	54.000	51.000	51.750	49.426	3,889
2026-09-02	52.000	54.500	50.500	52.500	50.142	14,610
2026-09-01	50.500	53.500	50.500	53.500	51.097	16,616
2026-08-28	54.500	55.000	50.500	53.000	50.620	20,046
2026-08-27	53.000	53.000	50.500	51.750	49.426	1,344
2026-08-26	51.000	53.500	51.000	51.000	48.709	30,327
2026-08-25	51.000	55.000	51.000	51.500	49.187	32,138
2026-08-24	54.000	54.000	50.500	54.000	51.575	5,593
2026-08-21	53.000	54.000	50.605	51.000	48.709	61,851
2026-08-20	52.000	54.500	50.500	54.000	51.575	31,919
2026-08-19	54.000	54.500	50.500	50.500	48.232	31,413
2026-08-18	51.000	54.500	51.000	54.000	51.575	83,851
2026-08-17	54.000	54.500	51.000	54.000	51.575	1,460
2026-08-14	51.000	53.000	51.000	53.000	50.620	26,697
2026-08-13	53.000	54.500	51.000	52.250	49.903	44,879
2026-08-12	54.500	54.500	50.500	52.000	49.664	19,888
2026-08-11	52.000	54.500	50.500	52.000	49.664	49,507
2026-08-10	53.500	54.500	50.500	52.000	49.664	41,153
2026-08-07	53.000	54.000	52.000	52.000	49.664	88,372
2026-08-06	51.000	53.000	48.400	51.000	48.709	23,753
2026-08-05	51.000	51.000	48.400	51.000	48.709	92,514
2026-08-04	50.000	55.500	49.000	51.000	48.709	92,180
2026-08-03	54.000	56.000	50.000	50.000	47.754	45,947
2026-07-31	51.000	52.456	51.000	51.000	48.709	15,491
2026-07-30	53.000	55.000	50.000	53.000	50.620	482
2026-07-29	54.000	56.000	50.000	54.000	51.575	2,096
2026-07-28	54.000	55.000	50.000	51.000	48.709	70,268
2026-07-27	50.000	55.000	50.000	52.500	50.142	15,169

Page 1 of 5 · 252 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.