Hansard Global plc (LON:HSD)
London · Delayed Price · Currency is GBP · Price in GBX 56.50
+3.00 (5.61%)
Sep 25, 2026, 4:35 PM GMT
Hansard Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 56.50 | 56.50 | 54.50 | 56.50 | 56.50 | 5.61% | 82,658 |
| Sep 24, 2026 | 54.80 | 55.50 | 54.00 | 53.50 | 53.50 | 5.94% | 171,386 |
| Sep 23, 2026 | 54.00 | 54.00 | 49.20 | 50.50 | 50.50 | 3.06% | 29,682 |
| Sep 22, 2026 | 53.00 | 53.00 | 49.00 | 49.00 | 49.00 | -7.55% | 10,823 |
| Sep 21, 2026 | 53.06 | 53.00 | 50.00 | 53.00 | 53.00 | 6.00% | 16,074 |
| Sep 18, 2026 | 52.67 | 50.00 | 50.00 | 50.00 | 50.00 | -3.38% | 37,925 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 51.75 | 51.75 | 1.47% | 1,647 |
| Sep 16, 2026 | 54.00 | 54.00 | 50.50 | 51.00 | 51.00 | 4.08% | 9,060 |
| Sep 15, 2026 | 49.00 | 53.50 | 49.00 | 49.00 | 49.00 | -7.55% | 5,856 |
| Sep 14, 2026 | 52.08 | 53.00 | 50.00 | 53.00 | 53.00 | 3.92% | 139,221 |
| Sep 11, 2026 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | -3.77% | 175,092 |
| Sep 10, 2026 | 50.50 | 54.50 | 50.50 | 53.00 | 53.00 | 1.44% | 49,305 |
| Sep 9, 2026 | 51.11 | 55.00 | 50.50 | 52.25 | 52.25 | -2.34% | 3,114 |
| Sep 8, 2026 | 53.50 | 55.00 | 50.50 | 53.50 | 53.50 | 1.42% | 41,796 |
| Sep 7, 2026 | 53.50 | 55.00 | 50.50 | 52.75 | 52.75 | 4.46% | 49,405 |
| Sep 4, 2026 | 50.50 | 54.50 | 50.50 | 50.50 | 50.50 | -2.42% | 3,466 |
| Sep 3, 2026 | 54.00 | 54.00 | 51.00 | 51.75 | 51.75 | -1.43% | 3,889 |
| Sep 2, 2026 | 52.00 | 54.50 | 50.50 | 52.50 | 52.50 | -1.87% | 14,610 |
| 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 |