Hansard Global plc (LON:HSD)
London · Delayed Price · Currency is GBP · Price in GBX 54.00
+2.25 (4.35%)
Sep 4, 2026, 10:34 AM GMT
Hansard Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 54.00 | 54.00 | 51.00 | 51.75 | 51.75 | -1.43% | 3,889 |
| Sep 2, 2026 | 53.50 | 52.00 | 50.50 | 52.50 | 52.50 | -1.87% | 14,611 |
| Sep 1, 2026 | 50.50 | 53.50 | 50.50 | 53.50 | 53.50 | 0.94% | 16,616 |
| Aug 28, 2026 | 54.50 | 55.00 | 50.50 | 53.00 | 53.00 | 2.42% | 20,046 |
| Aug 27, 2026 | 53.00 | 53.00 | 50.50 | 51.75 | 51.75 | 1.47% | 1,344 |
| Aug 26, 2026 | 51.00 | 53.50 | 51.00 | 51.00 | 51.00 | -0.97% | 30,327 |
| Aug 25, 2026 | 51.00 | 55.00 | 51.00 | 51.50 | 51.50 | -4.63% | 32,138 |
| Aug 24, 2026 | 54.00 | 54.00 | 50.50 | 54.00 | 54.00 | 5.88% | 5,593 |
| Aug 21, 2026 | 53.00 | 54.00 | 50.61 | 51.00 | 51.00 | -5.56% | 61,851 |
| Aug 20, 2026 | 52.00 | 54.50 | 50.50 | 54.00 | 54.00 | 6.93% | 31,919 |
| Aug 19, 2026 | 54.00 | 54.50 | 50.50 | 50.50 | 50.50 | -6.48% | 31,413 |
| Aug 18, 2026 | 51.00 | 54.50 | 51.00 | 54.00 | 54.00 | - | 83,851 |
| Aug 17, 2026 | 54.00 | 54.50 | 51.00 | 54.00 | 54.00 | 1.89% | 1,460 |
| Aug 14, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.44% | 26,697 |
| Aug 13, 2026 | 53.00 | 54.50 | 51.00 | 52.25 | 52.25 | 0.48% | 44,879 |
| Aug 12, 2026 | 54.50 | 54.50 | 50.50 | 52.00 | 52.00 | - | 19,888 |
| Aug 11, 2026 | 52.00 | 54.50 | 50.50 | 52.00 | 52.00 | - | 49,507 |
| Aug 10, 2026 | 53.50 | 54.50 | 50.50 | 52.00 | 52.00 | - | 41,153 |
| Aug 7, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 1.96% | 88,372 |
| Aug 6, 2026 | 51.00 | 53.00 | 48.40 | 51.00 | 51.00 | - | 23,753 |
| Aug 5, 2026 | 51.00 | 51.00 | 48.40 | 51.00 | 51.00 | - | 92,514 |
| Aug 4, 2026 | 50.00 | 55.50 | 49.00 | 51.00 | 51.00 | 2.00% | 92,180 |
| Aug 3, 2026 | 54.00 | 56.00 | 50.00 | 50.00 | 50.00 | -1.96% | 45,947 |
| Jul 31, 2026 | 51.00 | 52.46 | 51.00 | 51.00 | 51.00 | -3.77% | 15,491 |
| Jul 30, 2026 | 53.00 | 55.00 | 50.00 | 53.00 | 53.00 | -1.85% | 482 |
| Jul 29, 2026 | 54.00 | 56.00 | 50.00 | 54.00 | 54.00 | 5.88% | 2,096 |
| Jul 28, 2026 | 54.00 | 55.00 | 50.00 | 51.00 | 51.00 | -2.86% | 70,268 |
| Jul 27, 2026 | 50.00 | 55.00 | 50.00 | 52.50 | 52.50 | 1.94% | 15,169 |
| Jul 24, 2026 | 51.00 | 53.00 | 50.00 | 51.50 | 51.50 | -4.63% | 268 |
| Jul 23, 2026 | 54.00 | 55.00 | 51.00 | 54.00 | 54.00 | 1.89% | 883 |
| Jul 22, 2026 | 53.00 | 55.00 | 51.00 | 53.00 | 53.00 | -1.85% | 36,111 |
| Jul 21, 2026 | 54.50 | 54.50 | 51.00 | 54.00 | 54.00 | 0.93% | 13,239 |
| Jul 20, 2026 | 54.50 | 54.50 | 52.50 | 53.50 | 53.50 | - | 6,935 |
| Jul 17, 2026 | 52.00 | 56.50 | 52.00 | 53.50 | 53.50 | -6.14% | 13,260 |
| Jul 16, 2026 | 57.00 | 57.00 | 52.22 | 57.00 | 57.00 | 4.59% | 10,543 |
| Jul 15, 2026 | 53.00 | 56.50 | 52.00 | 54.50 | 54.50 | -0.46% | 89,491 |
| Jul 14, 2026 | 56.37 | 57.00 | 52.00 | 54.75 | 54.75 | 3.30% | 20,429 |
| Jul 13, 2026 | 52.50 | 55.50 | 52.00 | 53.00 | 53.00 | -1.85% | 5,575 |
| Jul 10, 2026 | 56.00 | 56.00 | 52.00 | 54.00 | 54.00 | 0.93% | 41,160 |
| Jul 9, 2026 | 52.05 | 53.70 | 50.97 | 53.50 | 53.50 | -0.93% | 25,398 |
| Jul 8, 2026 | 52.00 | 56.00 | 52.00 | 54.00 | 54.00 | - | 747 |
| Jul 7, 2026 | 52.00 | 56.00 | 52.00 | 54.00 | 54.00 | 0.93% | 28,156 |
| Jul 6, 2026 | 53.50 | 55.00 | 50.00 | 53.50 | 53.50 | -0.93% | 130,284 |
| Jul 3, 2026 | 54.00 | 54.00 | 51.80 | 54.00 | 54.00 | 4.35% | 40,089 |
| Jul 2, 2026 | 48.40 | 53.50 | 48.40 | 51.75 | 51.75 | - | 7,348 |
| Jul 1, 2026 | 48.69 | 53.50 | 48.69 | 51.75 | 51.75 | 0.98% | 2,517 |
| Jun 30, 2026 | 48.63 | 51.80 | 48.63 | 51.25 | 51.25 | - | 44,099 |
| Jun 29, 2026 | 50.00 | 52.50 | 50.00 | 51.25 | 51.25 | - | 28,370 |
| Jun 26, 2026 | 52.50 | 52.50 | 49.13 | 51.25 | 51.25 | -0.97% | 24,126 |
| Jun 25, 2026 | 51.84 | 51.84 | 51.84 | 51.75 | 51.75 | - | 5,787 |