Hansard Global plc (LON:HSD)
London · Delayed Price · Currency is GBP · Price in GBX 50.50
-1.50 (-2.88%)
Aug 12, 2026, 8:14 AM GMT
Hansard Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 52.00 | 54.50 | 50.50 | 52.00 | 52.00 | - | 49,507 |
| Aug 10, 2026 | 53.00 | 53.50 | 52.00 | 52.00 | 52.00 | - | 18,306 |
| 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 | 52.50 | 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 | 52.50 | 52.00 | 53.00 | 53.00 | -1.85% | 5,574 |
| 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 | - | 15,153 |
| 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 |
| Jun 24, 2026 | 51.80 | 52.50 | 51.00 | 51.75 | 51.75 | -0.48% | 23,856 |
| Jun 23, 2026 | 49.40 | 52.50 | 49.40 | 52.00 | 52.00 | 2.77% | 25,191 |
| Jun 22, 2026 | 50.00 | 52.00 | 48.20 | 50.60 | 50.60 | -2.69% | 10,162 |
| Jun 19, 2026 | 49.40 | 52.50 | 49.40 | 52.00 | 52.00 | 2.77% | 19,252 |
| Jun 18, 2026 | 49.40 | 53.50 | 48.20 | 50.60 | 50.60 | 0.20% | 160,640 |
| Jun 17, 2026 | 50.00 | 54.00 | 49.20 | 50.50 | 50.50 | -2.88% | 59,834 |
| Jun 16, 2026 | 51.00 | 53.00 | 49.50 | 52.00 | 52.00 | - | 78,709 |
| Jun 15, 2026 | 52.50 | 52.50 | 50.00 | 52.00 | 52.00 | - | 21,411 |
| Jun 12, 2026 | 53.00 | 54.50 | 50.00 | 52.00 | 52.00 | -2.80% | 37,431 |
| Jun 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | 7 |
| Jun 10, 2026 | 51.50 | 54.00 | 49.60 | 52.50 | 52.50 | -2.78% | 171,349 |
| Jun 9, 2026 | 53.00 | 54.50 | 51.50 | 54.00 | 54.00 | -0.92% | 15,563 |
| Jun 8, 2026 | 54.50 | 54.50 | 51.50 | 54.50 | 54.50 | 0.93% | 15,250 |
| Jun 5, 2026 | 54.00 | 54.50 | 50.79 | 54.00 | 54.00 | 1.41% | 29,912 |
| Jun 4, 2026 | 54.00 | 56.00 | 52.00 | 53.25 | 53.25 | -1.39% | 75,539 |
| Jun 3, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 1,022 |