Hansa Investment Company Limited (LON:HAN)
London · Delayed Price · Currency is GBP · Price in GBX 326.00
0.00 (0.00%)
Jun 5, 2026, 8:00 AM GMT
Hansa Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 330.84 | 332.00 | 320.00 | 326.00 | 326.00 | -1.21% | 67,944 |
| Jun 3, 2026 | 332.00 | 339.14 | 330.00 | 330.00 | 330.00 | -1.79% | 110,621 |
| Jun 2, 2026 | 332.00 | 342.00 | 330.00 | 336.00 | 336.00 | -0.59% | 35,766 |
| Jun 1, 2026 | 328.00 | 342.00 | 320.00 | 338.00 | 338.00 | 0.60% | 97,497 |
| May 29, 2026 | 326.00 | 344.00 | 318.00 | 336.00 | 336.00 | 3.07% | 59,792 |
| May 28, 2026 | 326.88 | 326.00 | 318.00 | 326.00 | 326.00 | - | 22,862 |
| May 27, 2026 | 324.00 | 326.00 | 316.00 | 326.00 | 326.00 | 1.56% | 90,125 |
| May 26, 2026 | 318.00 | 325.35 | 316.00 | 321.00 | 321.00 | 1.90% | 168,522 |
| May 22, 2026 | 306.00 | 320.00 | 305.00 | 315.00 | 315.00 | 2.94% | 149,462 |
| May 21, 2026 | 294.00 | 306.00 | 292.00 | 306.00 | 306.00 | 4.44% | 101,281 |
| May 20, 2026 | 294.00 | 294.00 | 291.79 | 293.00 | 293.00 | - | 44,863 |
| May 19, 2026 | 292.00 | 294.00 | 290.53 | 293.00 | 293.00 | 0.34% | 24,705 |
| May 18, 2026 | 286.00 | 294.00 | 286.00 | 292.00 | 292.00 | - | 39,266 |
| May 15, 2026 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 1.04% | 6,473 |
| May 14, 2026 | 292.00 | 292.00 | 289.47 | 289.00 | 289.00 | 0.70% | 32,478 |
| May 13, 2026 | 293.20 | 293.20 | 291.92 | 287.00 | 287.00 | -1.03% | 11,835 |
| May 12, 2026 | 286.00 | 294.00 | 284.00 | 290.00 | 290.00 | - | 50,016 |
| May 11, 2026 | 282.00 | 294.00 | 282.00 | 290.00 | 290.00 | - | 42,028 |
| May 8, 2026 | 290.00 | 290.00 | 284.00 | 290.00 | 290.00 | 2.11% | 11,557 |
| May 7, 2026 | 284.00 | 289.63 | 280.00 | 284.00 | 284.00 | - | 59,175 |
| May 6, 2026 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | 1.43% | 50,269 |
| May 5, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | -1.41% | 165,592 |
| May 1, 2026 | 284.00 | 284.00 | 279.56 | 284.00 | 284.00 | 1.43% | 52,859 |
| Apr 30, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | - | 48,029 |
| Apr 29, 2026 | 278.00 | 283.34 | 278.00 | 280.00 | 280.00 | -1.41% | 58,037 |
| Apr 28, 2026 | 284.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.71% | 10,784 |
| Apr 27, 2026 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | - | 31,940 |
| Apr 24, 2026 | 280.00 | 285.19 | 274.21 | 282.00 | 282.00 | 1.44% | 361,900 |
| Apr 23, 2026 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | 0.72% | 29,165 |
| Apr 22, 2026 | 278.00 | 278.00 | 274.11 | 276.00 | 276.00 | 0.73% | 51,516 |
| Apr 21, 2026 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | -0.72% | 15,138 |
| Apr 20, 2026 | 274.00 | 278.00 | 273.86 | 276.00 | 276.00 | -0.36% | 26,057 |
| Apr 17, 2026 | 278.00 | 279.34 | 271.60 | 277.00 | 277.00 | 0.73% | 34,884 |
| Apr 16, 2026 | 270.00 | 278.00 | 270.00 | 275.00 | 275.00 | 0.36% | 73,021 |
| Apr 15, 2026 | 276.00 | 280.00 | 268.00 | 274.00 | 274.00 | -1.08% | 240,424 |
| Apr 14, 2026 | 280.00 | 280.00 | 271.77 | 277.00 | 277.00 | - | 75,509 |
| Apr 13, 2026 | 274.00 | 278.92 | 274.00 | 277.00 | 277.00 | - | 14,101 |
| Apr 10, 2026 | 276.00 | 280.00 | 273.35 | 277.00 | 277.00 | 0.36% | 137,317 |
| Apr 9, 2026 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | -0.36% | 40,625 |
| Apr 8, 2026 | 268.00 | 280.00 | 268.00 | 277.00 | 277.00 | 2.97% | 54,989 |
| Apr 7, 2026 | 272.00 | 272.00 | 267.78 | 269.00 | 269.00 | -0.74% | 46,899 |
| Apr 2, 2026 | 268.32 | 268.32 | 268.32 | 271.00 | 271.00 | -0.73% | 3,731 |
| Apr 1, 2026 | 272.00 | 282.00 | 265.73 | 273.00 | 273.00 | 1.87% | 58,655 |
| Mar 31, 2026 | 264.00 | 272.00 | 264.00 | 268.00 | 268.00 | -0.37% | 26,954 |
| Mar 30, 2026 | 270.22 | 270.66 | 265.04 | 269.00 | 269.00 | -0.37% | 11,611 |
| Mar 27, 2026 | 272.00 | 272.00 | 265.00 | 270.00 | 270.00 | - | 91,423 |
| Mar 26, 2026 | 268.00 | 274.00 | 266.34 | 270.00 | 270.00 | -0.37% | 20,061 |
| Mar 25, 2026 | 272.00 | 272.40 | 267.68 | 271.00 | 271.00 | - | 21,506 |
| Mar 24, 2026 | 268.00 | 274.22 | 268.00 | 271.00 | 271.00 | -0.37% | 26,161 |
| Mar 23, 2026 | 274.00 | 274.22 | 266.44 | 272.00 | 272.00 | -1.09% | 111,248 |