Hansa Investment Company Limited (LON:HAN)
London · Delayed Price · Currency is GBP · Price in GBX 326.00
-2.00 (-0.61%)
Jul 15, 2026, 4:38 PM GMT
Hansa Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 326.00 | 335.00 | 324.00 | 328.00 | 325.99 | -1.80% | 39,299 |
| Jun 24, 2026 | 326.00 | 334.19 | 326.00 | 334.00 | 331.95 | 2.45% | 53,498 |
| Jun 23, 2026 | 338.00 | 338.00 | 326.00 | 326.00 | 324.00 | -0.61% | 124,213 |
| Jun 22, 2026 | 334.00 | 338.00 | 326.00 | 328.00 | 325.99 | -2.38% | 75,171 |
| Jun 19, 2026 | 340.00 | 340.00 | 326.00 | 336.00 | 333.94 | -0.59% | 1,360,570 |
| Jun 18, 2026 | 338.00 | 338.00 | 334.00 | 338.00 | 335.93 | 0.60% | 30,990 |
| Jun 17, 2026 | 332.00 | 338.00 | 332.00 | 336.00 | 333.94 | 0.60% | 50,599 |
| Jun 16, 2026 | 336.00 | 338.00 | 330.00 | 334.00 | 331.95 | -1.18% | 26,819 |
| Jun 15, 2026 | 326.00 | 344.00 | 326.00 | 338.00 | 335.93 | 3.68% | 95,099 |
| Jun 12, 2026 | 326.00 | 334.00 | 324.00 | 326.00 | 324.00 | - | 52,797 |
| Jun 11, 2026 | 326.00 | 334.00 | 324.58 | 326.00 | 324.00 | - | 53,855 |
| Jun 10, 2026 | 326.00 | 334.00 | 326.00 | 326.00 | 324.00 | -1.21% | 54,066 |
| Jun 9, 2026 | 326.00 | 334.00 | 326.00 | 330.00 | 327.98 | - | 68,639 |
| Jun 8, 2026 | 336.00 | 340.00 | 326.00 | 330.00 | 327.98 | -1.20% | 49,788 |
| Jun 5, 2026 | 326.00 | 337.00 | 296.16 | 334.00 | 331.95 | 2.45% | 109,172 |
| Jun 4, 2026 | 326.00 | 340.00 | 320.00 | 326.00 | 324.00 | -1.21% | 67,944 |
| Jun 3, 2026 | 332.00 | 339.14 | 330.00 | 330.00 | 327.98 | -1.79% | 110,621 |
| Jun 2, 2026 | 332.00 | 342.00 | 330.00 | 336.00 | 333.94 | -0.59% | 45,766 |
| Jun 1, 2026 | 328.00 | 342.00 | 320.00 | 338.00 | 335.93 | 0.60% | 147,496 |
| May 29, 2026 | 326.00 | 344.00 | 318.00 | 336.00 | 333.94 | 3.07% | 77,792 |
| May 28, 2026 | 318.00 | 328.14 | 318.00 | 326.00 | 324.00 | - | 86,784 |
| May 27, 2026 | 324.00 | 326.00 | 316.00 | 326.00 | 324.00 | 1.56% | 90,125 |
| May 26, 2026 | 318.00 | 325.35 | 316.00 | 321.00 | 319.03 | 1.90% | 168,522 |
| May 22, 2026 | 306.00 | 320.00 | 305.00 | 315.00 | 313.07 | 2.94% | 172,513 |
| May 21, 2026 | 294.00 | 306.00 | 292.00 | 306.00 | 304.12 | 4.44% | 101,281 |
| May 20, 2026 | 294.00 | 294.00 | 291.79 | 293.00 | 291.20 | - | 44,863 |
| May 19, 2026 | 292.00 | 294.00 | 290.53 | 293.00 | 291.20 | 0.34% | 24,705 |
| May 18, 2026 | 286.00 | 294.00 | 286.00 | 292.00 | 290.21 | - | 39,266 |
| May 15, 2026 | 288.00 | 292.00 | 288.00 | 292.00 | 290.21 | 1.04% | 6,473 |
| May 14, 2026 | 292.00 | 292.00 | 289.47 | 289.00 | 287.23 | 0.70% | 32,478 |
| May 13, 2026 | 293.20 | 293.20 | 291.92 | 287.00 | 285.24 | -1.03% | 11,835 |
| May 12, 2026 | 286.00 | 294.00 | 284.00 | 290.00 | 288.22 | - | 50,016 |
| May 11, 2026 | 282.00 | 294.00 | 282.00 | 290.00 | 288.22 | - | 42,028 |
| May 8, 2026 | 290.00 | 290.00 | 284.00 | 290.00 | 288.22 | 2.11% | 11,557 |
| May 7, 2026 | 284.00 | 289.63 | 280.00 | 284.00 | 282.26 | - | 59,175 |
| May 6, 2026 | 284.00 | 288.00 | 280.00 | 284.00 | 282.26 | 1.43% | 50,269 |