Hansard Global plc (LON:HSD)
London · Delayed Price · Currency is GBP · Price in GBX 52.00
-2.00 (-3.70%)
Jun 4, 2026, 4:23 PM GMT
Hansard Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 1,022 |
| Jun 2, 2026 | 54.00 | 54.00 | 51.50 | 54.00 | 54.00 | 1.89% | 24,885 |
| Jun 1, 2026 | 52.50 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 39,131 |
| May 29, 2026 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | -3.70% | 30,889 |
| May 28, 2026 | 54.00 | 54.00 | 50.00 | 54.00 | 54.00 | - | 14,794 |
| May 27, 2026 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | - | 9,797 |
| May 26, 2026 | 54.00 | 54.00 | 50.05 | 54.00 | 54.00 | - | 13,658 |
| May 22, 2026 | 53.00 | 55.50 | 49.80 | 54.00 | 54.00 | 1.41% | 140,095 |
| May 21, 2026 | 55.00 | 55.00 | 49.20 | 53.25 | 53.25 | -3.18% | 86,216 |
| May 20, 2026 | 55.00 | 55.00 | 49.20 | 55.00 | 55.00 | 1.85% | 12,371 |
| May 19, 2026 | 52.50 | 54.50 | 49.20 | 54.00 | 54.00 | 4.15% | 42,130 |
| May 18, 2026 | 54.50 | 54.50 | 49.00 | 51.85 | 51.85 | -5.73% | 6,997 |
| May 15, 2026 | 55.00 | 55.00 | 49.20 | 55.00 | 55.00 | 1.85% | 20,073 |
| May 14, 2026 | 49.80 | 54.50 | 49.80 | 54.00 | 54.00 | -0.92% | 61,888 |
| May 13, 2026 | 52.50 | 54.50 | 49.80 | 54.50 | 54.50 | 5.52% | 51,472 |
| May 12, 2026 | 50.18 | 53.50 | 49.80 | 51.65 | 51.65 | -0.48% | 15,387 |
| May 11, 2026 | 49.80 | 54.50 | 49.80 | 51.90 | 51.90 | -0.48% | 23,389 |
| May 8, 2026 | 50.73 | 54.50 | 49.80 | 52.15 | 52.15 | -1.60% | 22,175 |
| May 7, 2026 | 53.00 | 54.00 | 49.20 | 53.00 | 53.00 | 2.91% | 10,334 |
| May 6, 2026 | 53.00 | 53.00 | 49.20 | 51.50 | 51.50 | 1.98% | 51,241 |
| May 5, 2026 | 50.00 | 54.00 | 49.00 | 50.50 | 50.50 | -1.94% | 30,647 |
| May 1, 2026 | 54.00 | 55.00 | 50.00 | 51.50 | 51.50 | - | 61,772 |
| Apr 30, 2026 | 53.00 | 53.00 | 48.20 | 51.50 | 51.50 | 1.98% | 14,376 |
| Apr 29, 2026 | 50.50 | 52.50 | 48.20 | 50.50 | 50.50 | 0.80% | 42,376 |
| Apr 28, 2026 | 50.00 | 54.00 | 48.20 | 50.10 | 50.10 | -0.99% | 19,565 |
| Apr 27, 2026 | 52.00 | 53.33 | 48.20 | 50.60 | 50.60 | -0.78% | 53,784 |
| Apr 24, 2026 | 50.00 | 52.00 | 47.00 | 51.00 | 51.00 | 3.03% | 57,405 |
| Apr 23, 2026 | 50.00 | 50.00 | 48.00 | 49.50 | 49.50 | -0.60% | 20,230 |
| Apr 22, 2026 | 49.80 | 50.00 | 46.40 | 49.80 | 49.80 | 2.47% | 4,270 |
| Apr 21, 2026 | 50.00 | 50.00 | 46.80 | 48.60 | 48.60 | -0.82% | 16,060 |
| Apr 20, 2026 | 49.80 | 52.00 | 46.20 | 49.00 | 49.00 | 2.08% | 49,187 |
| Apr 17, 2026 | 47.16 | 49.51 | 46.40 | 48.00 | 48.00 | - | 5,266 |
| Apr 16, 2026 | 49.55 | 49.55 | 49.55 | 48.00 | 48.00 | - | 1,036 |
| Apr 15, 2026 | 49.80 | 50.00 | 46.20 | 48.00 | 48.00 | 0.42% | 14,463 |
| Apr 14, 2026 | 49.40 | 49.40 | 46.20 | 47.80 | 47.80 | 0.84% | 15,842 |
| Apr 13, 2026 | 47.40 | 49.60 | 46.20 | 47.40 | 47.40 | -1.04% | 12,807 |
| Apr 10, 2026 | 49.60 | 49.60 | 46.20 | 47.90 | 47.90 | - | 9,078 |
| Apr 9, 2026 | 47.40 | 48.81 | 47.40 | 47.90 | 47.90 | -0.21% | 13,159 |
| Apr 8, 2026 | 47.80 | 49.80 | 46.20 | 48.00 | 48.00 | 0.42% | 1,363 |
| Apr 7, 2026 | 46.00 | 49.60 | 46.00 | 47.80 | 47.80 | 0.84% | 29,683 |
| Apr 2, 2026 | 48.80 | 48.80 | 46.00 | 47.40 | 47.40 | -0.21% | 30,158 |
| Apr 1, 2026 | 48.80 | 49.00 | 46.00 | 47.50 | 47.50 | -1.04% | 72,574 |
| Mar 31, 2026 | 46.40 | 49.20 | 46.32 | 48.00 | 48.00 | - | 86,507 |
| Mar 30, 2026 | 49.00 | 49.20 | 46.40 | 48.00 | 48.00 | - | 8,960 |
| 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 |