Hansard Global plc (LON:HSD)
London · Delayed Price · Currency is GBP · Price in GBX 48.00
0.00 (0.00%)
At close: Mar 27, 2026
Hansard Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.00 | 49.00 | 46.20 | 48.00 | 48.00 | - | 20,666 |
| Mar 26, 2026 | 46.60 | 49.20 | 46.60 | 48.00 | 48.00 | 0.42% | 8,387 |
| Mar 25, 2026 | 46.20 | 49.80 | 46.20 | 47.80 | 47.80 | -1.65% | 40,394 |
| Mar 24, 2026 | 47.40 | 50.00 | 47.40 | 48.60 | 48.60 | - | 5,352 |
| Mar 23, 2026 | 48.40 | 51.00 | 47.40 | 48.60 | 48.60 | -2.02% | 29,591 |
| Mar 20, 2026 | 48.00 | 51.50 | 48.00 | 49.60 | 49.60 | 0.20% | 55,633 |
| Mar 19, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Mar 18, 2026 | 49.69 | 51.50 | 48.80 | 49.50 | 49.50 | -4.35% | 84,128 |
| Mar 17, 2026 | 51.80 | 52.00 | 50.00 | 51.75 | 51.75 | 0.49% | 11,925 |
| Mar 16, 2026 | 52.00 | 53.00 | 49.00 | 51.50 | 51.50 | 0.78% | 15,560 |
| Mar 13, 2026 | 49.73 | 50.00 | 49.00 | 51.10 | 51.10 | 1.19% | 116,461 |
| Mar 12, 2026 | 52.00 | 53.00 | 49.74 | 50.50 | 50.50 | -1.94% | 41,787 |
| Mar 11, 2026 | 51.00 | 52.00 | 50.00 | 51.50 | 51.50 | 1.98% | 57,946 |
| Mar 10, 2026 | 50.50 | 51.00 | 49.60 | 50.50 | 50.50 | 2.23% | 144,609 |
| Mar 9, 2026 | 50.00 | 51.00 | 49.50 | 49.40 | 49.40 | -4.08% | 50,589 |
| Mar 6, 2026 | 51.00 | 52.00 | 50.42 | 51.50 | 51.50 | - | 65,618 |
| Mar 5, 2026 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 0.98% | 7,269 |
| Mar 4, 2026 | 49.40 | 52.00 | 47.20 | 51.00 | 51.00 | 6.03% | 183,237 |
| Mar 3, 2026 | 49.00 | 49.60 | 46.80 | 48.10 | 48.10 | -2.24% | 135,653 |
| Mar 2, 2026 | 50.00 | 53.00 | 47.20 | 49.20 | 49.20 | -4.93% | 168,866 |
| Feb 27, 2026 | 52.50 | 53.50 | 50.00 | 51.75 | 51.75 | 0.49% | 24,163 |
| Feb 26, 2026 | 54.00 | 54.00 | 50.00 | 51.50 | 51.50 | -0.96% | 25,530 |
| Feb 25, 2026 | 51.00 | 54.50 | 50.50 | 52.00 | 52.00 | -1.42% | 66,388 |
| Feb 24, 2026 | 53.00 | 54.00 | 49.20 | 52.75 | 52.75 | 3.03% | 151,851 |
| Feb 23, 2026 | 53.00 | 53.00 | 49.40 | 51.20 | 51.20 | -1.54% | 17,667 |
| Feb 20, 2026 | 50.03 | 53.00 | 50.03 | 52.00 | 52.00 | 2.56% | 10,760 |
| Feb 19, 2026 | 49.40 | 53.00 | 49.40 | 50.70 | 50.70 | -2.50% | 3,052 |
| Feb 18, 2026 | 52.50 | 52.89 | 49.57 | 52.00 | 52.00 | 0.97% | 71,810 |
| Feb 17, 2026 | 53.00 | 53.00 | 50.00 | 51.50 | 51.50 | - | 16,205 |
| Feb 16, 2026 | 53.00 | 53.00 | 49.20 | 51.50 | 51.50 | 1.78% | 8,843 |
| Feb 13, 2026 | 52.50 | 53.00 | 49.20 | 50.60 | 50.60 | -1.75% | 13,732 |
| Feb 12, 2026 | 52.33 | 52.33 | 52.33 | 51.50 | 51.50 | - | 1,910 |
| Feb 11, 2026 | 51.00 | 53.00 | 50.00 | 51.50 | 51.50 | -1.90% | 52,102 |
| Feb 10, 2026 | 53.00 | 53.00 | 51.00 | 52.50 | 52.50 | - | 27,663 |
| Feb 9, 2026 | 53.50 | 55.00 | 51.00 | 52.50 | 52.50 | 2.94% | 64,128 |
| Feb 6, 2026 | 51.50 | 54.00 | 50.50 | 51.00 | 51.00 | -3.77% | 59,079 |
| Feb 5, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 0.95% | 12,319 |
| Feb 4, 2026 | 52.00 | 53.50 | 49.60 | 52.50 | 52.50 | 2.74% | 20,370 |
| Feb 3, 2026 | 50.00 | 52.00 | 48.00 | 51.10 | 51.10 | 1.39% | 220,282 |
| Feb 2, 2026 | 52.00 | 52.59 | 48.80 | 50.40 | 50.40 | -1.18% | 18,694 |
| Jan 30, 2026 | 50.00 | 53.00 | 48.20 | 51.00 | 51.00 | 0.59% | 31,247 |
| Jan 29, 2026 | 52.00 | 53.00 | 48.40 | 50.70 | 50.70 | 0.20% | 24,771 |
| Jan 28, 2026 | 52.00 | 53.00 | 49.20 | 50.60 | 50.60 | -0.78% | 4,039 |
| Jan 27, 2026 | 50.00 | 52.00 | 48.70 | 51.00 | 51.00 | 2.31% | 67,736 |
| Jan 26, 2026 | 51.50 | 51.50 | 48.20 | 49.85 | 49.85 | - | 55,773 |
| Jan 23, 2026 | 48.00 | 51.50 | 48.00 | 49.85 | 49.85 | - | 6,391 |
| Jan 22, 2026 | 51.50 | 51.50 | 48.00 | 49.85 | 49.85 | -1.19% | 22,607 |
| Jan 21, 2026 | 48.20 | 51.50 | 48.20 | 50.45 | 50.45 | 1.20% | 19,989 |
| Jan 20, 2026 | 51.50 | 51.50 | 48.20 | 49.85 | 49.85 | - | 11,335 |
| Jan 19, 2026 | 51.00 | 51.50 | 47.40 | 49.85 | 49.85 | 1.73% | 65,407 |