Hansard Global plc (LON:HSD)
London · Delayed Price · Currency is GBP · Price in GBX 51.40
+1.55 (3.11%)
Jan 23, 2026, 2:44 PM GMT
Hansard Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | - | -3.31% | 313 |
| Jan 22, 2026 | 51.50 | 51.50 | 48.00 | 49.85 | 49.85 | -1.19% | 22,607 |
| Jan 21, 2026 | 51.50 | 48.20 | 48.20 | 50.45 | 50.45 | 1.20% | 19,986 |
| 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 |
| Jan 16, 2026 | 51.00 | 51.00 | 47.04 | 49.00 | 49.00 | -0.20% | 40,558 |
| Jan 15, 2026 | 51.00 | 51.00 | 46.40 | 49.10 | 49.10 | 1.03% | 10,235 |
| Jan 14, 2026 | 50.00 | 51.00 | 46.20 | 48.60 | 48.60 | 0.62% | 74,363 |
| Jan 13, 2026 | 50.00 | 50.00 | 46.40 | 48.30 | 48.30 | -1.02% | 1,697 |
| Jan 12, 2026 | 49.07 | 50.00 | 47.60 | 48.80 | 48.80 | -2.40% | 8,177 |
| Jan 9, 2026 | 50.00 | 50.00 | 46.80 | 50.00 | 50.00 | 1.83% | 41,141 |
| Jan 8, 2026 | 49.75 | 51.00 | 47.00 | 49.10 | 49.10 | -0.61% | 29,968 |
| Jan 7, 2026 | 49.80 | 51.00 | 46.80 | 49.40 | 49.40 | 1.02% | 19,042 |
| Jan 6, 2026 | 48.00 | 50.50 | 46.40 | 48.90 | 48.90 | 0.82% | 77,385 |
| Jan 5, 2026 | 48.60 | 51.00 | 48.00 | 48.50 | 48.50 | -0.82% | 23,097 |
| Jan 2, 2026 | 46.00 | 49.80 | 46.00 | 48.90 | 48.90 | 2.73% | 40,603 |
| Dec 31, 2025 | 47.06 | 47.06 | 47.06 | 47.60 | 47.60 | 1.49% | 11,130 |
| Dec 30, 2025 | 48.00 | 49.87 | 45.80 | 46.90 | 46.90 | -2.09% | 17,093 |
| Dec 29, 2025 | 45.60 | 45.60 | 45.60 | 47.90 | 47.90 | 0.21% | 21 |
| Dec 24, 2025 | 49.87 | 50.00 | 50.00 | 47.80 | 47.80 | 0.21% | 14,962 |
| Dec 23, 2025 | 49.80 | 50.00 | 45.40 | 47.70 | 47.70 | 0.42% | 30,824 |
| Dec 22, 2025 | 46.32 | 49.47 | 46.32 | 47.50 | 47.50 | 0.21% | 5,503 |
| Dec 19, 2025 | 48.84 | 48.90 | 46.50 | 47.40 | 47.40 | -0.84% | 9,969 |
| Dec 18, 2025 | 48.00 | 50.00 | 48.00 | 47.80 | 47.80 | -0.21% | 11,752 |
| Dec 17, 2025 | 46.25 | 48.20 | 45.40 | 47.90 | 47.90 | 1.48% | 21,173 |
| Dec 16, 2025 | 48.00 | 49.80 | 48.00 | 47.20 | 47.20 | -0.63% | 10,340 |
| Dec 15, 2025 | 48.80 | 49.60 | 47.34 | 47.50 | 47.50 | -1.25% | 68,083 |
| Dec 12, 2025 | 49.50 | 49.50 | 49.50 | 48.10 | 48.10 | -1.03% | 4,579 |
| Dec 11, 2025 | 48.88 | 48.88 | 48.88 | 48.60 | 48.60 | -2.41% | 10,000 |
| Dec 10, 2025 | 49.80 | 49.80 | 48.88 | 49.80 | 49.80 | 3.97% | 1,444 |
| Dec 9, 2025 | 46.28 | 49.00 | 47.00 | 47.90 | 47.90 | 2.35% | 135,820 |
| Dec 8, 2025 | 48.00 | 49.15 | 47.80 | 46.80 | 46.80 | -0.43% | 51,102 |
| Dec 5, 2025 | 46.10 | 47.25 | 46.10 | 47.00 | 47.00 | 0.43% | 14,000 |
| Dec 4, 2025 | 47.60 | 47.60 | 45.34 | 46.80 | 46.80 | 2.63% | 12,832 |
| Dec 3, 2025 | 46.00 | 49.20 | 45.20 | 45.60 | 45.60 | -3.39% | 41,988 |
| Dec 2, 2025 | 49.20 | 49.20 | 45.20 | 47.20 | 47.20 | - | 212 |
| Dec 1, 2025 | 47.88 | 47.88 | 45.30 | 47.20 | 47.20 | - | 688 |
| Nov 28, 2025 | 45.20 | 49.20 | 45.20 | 47.20 | 47.20 | 0.21% | 17,980 |
| Nov 27, 2025 | 48.00 | 49.00 | 47.94 | 47.10 | 47.10 | 0.21% | 10,947 |
| Nov 26, 2025 | 45.40 | 49.80 | 45.20 | 47.00 | 47.00 | -1.67% | 18,627 |
| Nov 25, 2025 | 47.80 | 48.70 | 46.10 | 47.80 | 47.80 | - | 37,351 |
| Nov 24, 2025 | 47.80 | 49.80 | 47.80 | 47.80 | 47.80 | - | 8,005 |
| Nov 21, 2025 | 47.53 | 47.53 | 47.44 | 47.80 | 47.80 | - | 28,545 |
| Nov 20, 2025 | 47.44 | 49.60 | 47.44 | 47.80 | 47.80 | -0.21% | 1,095 |
| Nov 19, 2025 | 46.00 | 49.80 | 46.00 | 47.90 | 47.90 | -0.62% | 19,523 |
| Nov 18, 2025 | 50.00 | 50.00 | 46.61 | 48.20 | 48.20 | -1.63% | 75,821 |
| Nov 17, 2025 | 49.36 | 49.36 | 47.20 | 49.00 | 49.00 | 0.51% | 37,516 |
| Nov 14, 2025 | 49.00 | 50.00 | 45.88 | 48.75 | 48.75 | 5.06% | 101,507 |
| Nov 13, 2025 | 47.60 | 47.60 | 46.00 | 46.40 | 46.40 | 2.20% | 36,347 |
| Nov 12, 2025 | 47.20 | 47.43 | 43.60 | 45.40 | 45.40 | -0.22% | 22,852 |