Hansard Global plc (LON:HSD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 56.50
-1.25 (-2.16%)
Oct 26, 2026, 4:35 PM GMT
Hansard Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 57.32 | 60.00 | 56.50 | 56.50 | 56.50 | -2.16% | 17,025 |
| Oct 23, 2026 | 59.23 | 59.82 | 56.50 | 57.75 | 57.75 | - | 45,006 |
| Oct 22, 2026 | 58.50 | 60.00 | 56.50 | 57.75 | 57.75 | -2.12% | 13,394 |
| Oct 21, 2026 | 59.50 | 60.00 | 56.00 | 59.00 | 59.00 | 3.96% | 26,699 |
| Oct 20, 2026 | 57.50 | 57.50 | 56.23 | 56.75 | 56.75 | -0.44% | 28,638 |
| Oct 19, 2026 | 59.50 | 59.50 | 56.00 | 57.00 | 57.00 | 1.79% | 37,269 |
| Oct 16, 2026 | 57.12 | 59.00 | 56.00 | 56.00 | 56.00 | -1.75% | 30,110 |
| Oct 15, 2026 | 56.00 | 59.00 | 54.50 | 57.00 | 57.00 | 0.88% | 211,600 |
| Oct 14, 2026 | 54.00 | 56.50 | 55.00 | 56.50 | 56.50 | -0.88% | 18,663 |
| Oct 13, 2026 | 58.50 | 57.00 | 56.00 | 57.00 | 57.00 | 2.70% | 11,047 |
| Oct 12, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 2.78% | 68,128 |
| Oct 9, 2026 | 54.50 | 54.50 | 53.00 | 54.00 | 54.00 | 0.47% | 11,457 |
| Oct 8, 2026 | 54.96 | 54.00 | 53.00 | 53.75 | 53.75 | -0.46% | 47,623 |
| Oct 7, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -2.70% | 2,130 |
| Oct 6, 2026 | 55.50 | 58.00 | 54.00 | 55.50 | 55.50 | 1.37% | 9,342 |
| Oct 5, 2026 | 53.50 | 56.50 | 52.50 | 54.75 | 54.75 | 2.34% | 71,766 |
| Oct 2, 2026 | 58.50 | 58.00 | 53.50 | 53.50 | 53.50 | -6.96% | 8,792 |
| Oct 1, 2026 | 54.55 | 57.50 | 54.00 | 57.50 | 57.50 | 2.04% | 589,992 |
| Sep 30, 2026 | 59.77 | 59.50 | 54.00 | 59.00 | 56.35 | 0.85% | 212,073 |
| Sep 29, 2026 | 57.00 | 59.00 | 56.00 | 58.50 | 55.87 | 3.54% | 166,121 |
| Sep 28, 2026 | 51.00 | 58.00 | 51.00 | 56.50 | 53.96 | - | 120,407 |
| Sep 25, 2026 | 55.00 | 56.50 | 53.00 | 56.50 | 53.96 | 5.61% | 82,657 |
| Sep 24, 2026 | 54.00 | 56.50 | 51.50 | 53.50 | 51.10 | 5.94% | 171,384 |
| Sep 23, 2026 | 54.00 | 54.00 | 49.00 | 50.50 | 48.23 | 3.06% | 72,182 |
| Sep 22, 2026 | 53.00 | 53.00 | 49.00 | 49.00 | 46.80 | -7.55% | 10,823 |
| Sep 21, 2026 | 50.00 | 53.22 | 50.00 | 53.00 | 50.62 | 6.00% | 16,074 |
| Sep 18, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 47.75 | -3.38% | 37,925 |
| Sep 17, 2026 | 50.00 | 53.50 | 50.00 | 51.75 | 49.43 | 1.47% | 1,646 |
| Sep 16, 2026 | 54.00 | 54.00 | 50.50 | 51.00 | 48.71 | 4.08% | 45,920 |
| Sep 15, 2026 | 49.00 | 53.50 | 49.00 | 49.00 | 46.80 | -7.55% | 5,856 |
| Sep 14, 2026 | 50.00 | 53.00 | 49.20 | 53.00 | 50.62 | 3.92% | 177,144 |
| Sep 11, 2026 | 50.50 | 52.00 | 48.60 | 51.00 | 48.71 | -3.77% | 175,094 |
| Sep 10, 2026 | 50.50 | 54.50 | 50.50 | 53.00 | 50.62 | 1.44% | 49,305 |
| Sep 9, 2026 | 51.11 | 55.00 | 50.50 | 52.25 | 49.90 | -2.34% | 3,114 |
| Sep 8, 2026 | 53.50 | 55.00 | 50.50 | 53.50 | 51.10 | 1.42% | 41,796 |
| Sep 7, 2026 | 53.50 | 55.00 | 50.50 | 52.75 | 50.38 | 4.46% | 49,405 |
| Sep 4, 2026 | 50.50 | 54.50 | 50.50 | 50.50 | 48.23 | -2.42% | 3,466 |
| Sep 3, 2026 | 54.00 | 54.00 | 51.00 | 51.75 | 49.43 | -1.43% | 3,889 |
| Sep 2, 2026 | 52.00 | 54.50 | 50.50 | 52.50 | 50.14 | -1.87% | 14,610 |
| Sep 1, 2026 | 50.50 | 53.50 | 50.50 | 53.50 | 51.10 | 0.94% | 16,616 |
| Aug 28, 2026 | 54.50 | 55.00 | 50.50 | 53.00 | 50.62 | 2.42% | 20,046 |
| Aug 27, 2026 | 53.00 | 53.00 | 50.50 | 51.75 | 49.43 | 1.47% | 1,344 |
| Aug 26, 2026 | 51.00 | 53.50 | 51.00 | 51.00 | 48.71 | -0.97% | 30,327 |
| Aug 25, 2026 | 51.00 | 55.00 | 51.00 | 51.50 | 49.19 | -4.63% | 32,138 |
| Aug 24, 2026 | 54.00 | 54.00 | 50.50 | 54.00 | 51.57 | 5.88% | 5,593 |
| Aug 21, 2026 | 53.00 | 54.00 | 50.61 | 51.00 | 48.71 | -5.56% | 61,851 |
| Aug 20, 2026 | 52.00 | 54.50 | 50.50 | 54.00 | 51.57 | 6.93% | 31,919 |
| Aug 19, 2026 | 54.00 | 54.50 | 50.50 | 50.50 | 48.23 | -6.48% | 31,413 |
| Aug 18, 2026 | 51.00 | 54.50 | 51.00 | 54.00 | 51.57 | - | 83,851 |
| Aug 17, 2026 | 54.00 | 54.50 | 51.00 | 54.00 | 51.57 | 1.89% | 1,460 |