Hansa Investment Company Limited (LON:HAN)
London · Delayed Price · Currency is GBP · Price in GBX 336.00
-2.00 (-0.59%)
Sep 4, 2026, 4:47 PM GMT
Hansa Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 338.00 | 340.00 | 335.71 | 336.00 | 336.00 | -0.59% | 22,208 |
| Sep 3, 2026 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | -0.59% | 10,987 |
| Sep 2, 2026 | 337.40 | 340.00 | 338.00 | 340.00 | 340.00 | 1.19% | 33,994 |
| Sep 1, 2026 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.60% | 42,026 |
| Aug 28, 2026 | 332.00 | 338.00 | 332.00 | 334.00 | 334.00 | 0.60% | 45,612 |
| Aug 27, 2026 | 337.34 | 338.00 | 332.00 | 332.00 | 332.00 | -1.78% | 35,485 |
| Aug 26, 2026 | 332.00 | 338.00 | 332.00 | 338.00 | 338.00 | 1.81% | 26,146 |
| Aug 25, 2026 | 334.00 | 338.00 | 332.00 | 332.00 | 332.00 | -1.19% | 22,798 |
| Aug 24, 2026 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | -0.59% | 31,279 |
| Aug 21, 2026 | 332.00 | 344.46 | 332.00 | 338.00 | 338.00 | 0.60% | 33,642 |
| Aug 20, 2026 | 340.37 | 340.00 | 336.00 | 336.00 | 336.00 | -1.75% | 21,218 |
| Aug 19, 2026 | 342.00 | 342.00 | 334.00 | 342.00 | 342.00 | - | 45,130 |
| Aug 18, 2026 | 346.00 | 346.00 | 334.00 | 342.00 | 342.00 | -0.58% | 10,851 |
| Aug 17, 2026 | 346.00 | 346.00 | 332.00 | 344.00 | 344.00 | 0.58% | 27,228 |
| Aug 14, 2026 | 339.55 | 342.00 | 340.00 | 342.00 | 342.00 | 1.79% | 99,163 |
| Aug 13, 2026 | 330.00 | 340.00 | 330.00 | 336.00 | 336.00 | -0.59% | 67,196 |
| Aug 12, 2026 | 326.00 | 340.00 | 326.00 | 338.00 | 338.00 | - | 53,669 |
| Aug 11, 2026 | 330.00 | 338.00 | 328.00 | 338.00 | 338.00 | - | 26,349 |
| Aug 10, 2026 | 338.00 | 338.00 | 326.00 | 338.00 | 338.00 | 1.20% | 56,067 |
| Aug 7, 2026 | 338.00 | 338.00 | 324.86 | 334.00 | 334.00 | 1.83% | 184,428 |
| Aug 6, 2026 | 332.00 | 338.00 | 328.00 | 328.00 | 328.00 | -1.80% | 7,007 |
| Aug 5, 2026 | 336.00 | 336.00 | 324.00 | 334.00 | 334.00 | 1.83% | 253,652 |
| Aug 4, 2026 | 338.00 | 338.00 | 328.00 | 328.00 | 328.00 | - | 55,093 |
| Aug 3, 2026 | 324.00 | 336.00 | 324.00 | 328.00 | 328.00 | -2.38% | 38,065 |
| Jul 31, 2026 | 324.00 | 336.00 | 324.00 | 336.00 | 336.00 | 2.44% | 50,468 |
| Jul 30, 2026 | 326.00 | 332.00 | 326.00 | 328.00 | 328.00 | -1.80% | 37,651 |
| Jul 29, 2026 | 324.00 | 334.00 | 324.00 | 334.00 | 334.00 | 1.21% | 24,404 |
| Jul 28, 2026 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 3.13% | 12,459 |
| Jul 27, 2026 | 322.00 | 334.00 | 318.00 | 320.00 | 320.00 | -1.23% | 42,685 |
| Jul 24, 2026 | 320.00 | 331.00 | 320.00 | 324.00 | 324.00 | 1.25% | 225,652 |
| Jul 23, 2026 | 322.00 | 330.00 | 320.00 | 320.00 | 320.00 | -3.03% | 113,747 |
| Jul 22, 2026 | 320.00 | 332.00 | 320.00 | 330.00 | 330.00 | - | 26,798 |
| Jul 21, 2026 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 1.23% | 25,749 |
| Jul 20, 2026 | 324.00 | 334.00 | 322.00 | 326.00 | 326.00 | - | 121,603 |
| Jul 17, 2026 | 326.00 | 334.00 | 326.00 | 326.00 | 326.00 | -1.21% | 8,078 |
| Jul 16, 2026 | 330.25 | 330.00 | 326.00 | 330.00 | 330.00 | 1.85% | 23,372 |
| Jul 15, 2026 | 330.57 | 332.00 | 326.00 | 326.00 | 324.00 | -0.61% | 49,581 |
| Jul 14, 2026 | 332.00 | 336.00 | 328.00 | 328.00 | 325.99 | -0.61% | 9,273 |
| Jul 13, 2026 | 330.00 | 336.00 | 330.00 | 330.00 | 327.98 | -1.20% | 59,622 |
| Jul 10, 2026 | 328.00 | 336.00 | 322.93 | 334.00 | 331.95 | 1.83% | 51,871 |
| Jul 9, 2026 | 324.00 | 336.00 | 324.00 | 328.00 | 325.99 | 1.23% | 92,340 |
| Jul 8, 2026 | 326.00 | 332.78 | 324.00 | 324.00 | 322.01 | -0.61% | 27,640 |
| Jul 7, 2026 | 330.00 | 330.39 | 324.00 | 326.00 | 324.00 | 0.62% | 44,907 |
| Jul 6, 2026 | 326.00 | 330.00 | 324.00 | 324.00 | 322.01 | -0.61% | 26,337 |
| Jul 3, 2026 | 336.00 | 336.00 | 326.00 | 326.00 | 324.00 | -3.55% | 39,959 |
| Jul 2, 2026 | 326.00 | 338.00 | 326.00 | 338.00 | 335.93 | 1.81% | 25,422 |
| Jul 1, 2026 | 328.00 | 336.00 | 322.00 | 332.00 | 329.96 | 3.11% | 40,142 |
| Jun 30, 2026 | 328.00 | 331.63 | 322.00 | 322.00 | 320.02 | -1.23% | 16,303 |
| Jun 29, 2026 | 324.00 | 334.00 | 324.00 | 326.00 | 324.00 | 0.62% | 8,883 |
| Jun 26, 2026 | 326.00 | 336.00 | 324.00 | 324.00 | 322.01 | -1.22% | 34,015 |