Hansa Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 327.00 | 335.28 | 326.00 | 329.00 | 329.00 | 265,130 |
| 2026-10-22 | 331.00 | 334.00 | 327.00 | 328.50 | 328.50 | 100,553 |
| 2026-10-21 | 332.00 | 334.55 | 331.00 | 331.00 | 331.00 | 85,037 |
| 2026-10-20 | 331.00 | 335.14 | 331.00 | 331.50 | 331.50 | 84,508 |
| 2026-10-19 | 331.00 | 335.55 | 331.00 | 334.50 | 334.50 | 48,588 |
| 2026-10-16 | 336.00 | 336.02 | 331.66 | 335.00 | 335.00 | 162,774 |
| 2026-10-15 | 338.00 | 338.00 | 332.00 | 333.00 | 333.00 | 69,144 |
| 2026-10-14 | 333.00 | 338.00 | 333.00 | 334.00 | 334.00 | 632,947 |
| 2026-10-13 | 333.00 | 338.00 | 332.00 | 335.50 | 335.50 | 120,293 |
| 2026-10-12 | 334.00 | 337.92 | 330.00 | 332.50 | 332.50 | 185,800 |
| 2026-10-09 | 333.00 | 338.00 | 331.22 | 334.00 | 334.00 | 172,868 |
| 2026-10-08 | 330.00 | 336.24 | 330.00 | 335.00 | 335.00 | 8,204 |
| 2026-10-07 | 332.00 | 338.00 | 330.00 | 335.00 | 335.00 | 410,289 |
| 2026-10-06 | 332.00 | 338.00 | 332.00 | 335.00 | 335.00 | 399,895 |
| 2026-10-05 | 338.00 | 338.00 | 332.00 | 335.00 | 335.00 | 103,141 |
| 2026-10-02 | 332.00 | 338.00 | 332.00 | 334.00 | 334.00 | 33,719 |
| 2026-10-01 | 332.00 | 338.00 | 332.00 | 336.00 | 336.00 | 131,261 |
| 2026-09-30 | 330.00 | 336.00 | 326.00 | 330.00 | 330.00 | 100,429 |
| 2026-09-29 | 337.00 | 338.00 | 332.25 | 333.00 | 333.00 | 25,072 |
| 2026-09-28 | 338.00 | 338.00 | 330.00 | 335.00 | 335.00 | 156,760 |
| 2026-09-25 | 326.00 | 338.00 | 326.00 | 338.00 | 338.00 | 131,273 |
| 2026-09-24 | 331.00 | 338.00 | 330.88 | 338.00 | 338.00 | 11,877 |
| 2026-09-23 | 330.00 | 338.00 | 330.00 | 336.00 | 336.00 | 98,309 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.0200 GBP |
| 2025-04-24 | 0.0080 GBP |
| 2025-01-23 | 0.0080 GBP |
| 2024-10-24 | 0.0080 GBP |
| 2024-07-25 | 0.0080 GBP |
| 2024-04-25 | 0.0080 GBP |
| 2024-01-18 | 0.0080 GBP |
| 2023-10-19 | 0.0080 GBP |
| 2023-07-20 | 0.0080 GBP |
| 2023-04-20 | 0.0080 GBP |
| 2023-01-19 | 0.0080 GBP |
| 2022-10-20 | 0.0080 GBP |
| 2022-07-21 | 0.0080 GBP |
| 2022-04-21 | 0.0080 GBP |
| 2022-01-20 | 0.0080 GBP |
| 2021-10-21 | 0.0080 GBP |
| 2021-08-05 | 0.0080 GBP |
| 2021-04-15 | 0.0080 GBP |
| 2021-01-21 | 0.0080 GBP |
| 2020-10-22 | 0.0080 GBP |
| 2020-07-30 | 0.0080 GBP |
| 2020-04-30 | 0.0080 GBP |
| 2020-01-23 | 0.0080 GBP |
| 2019-10-24 | 0.0160 GBP |
| 2019-04-18 | 0.0800 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.