Hansa Investment Company Ltd HAN
LSE · United Kingdom · Finance
GBp 334.00+2.00 (+0.60%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 334.00 | +0.60% | GBp 332.00 | GBp 338.00 | GBp 330.90 | 126.36K |
| 2026-09-30 | GBp 332.00 | -1.78% | GBp 330.00 | GBp 340.00 | GBp 330.00 | 148.70K |
| 2026-09-29 | GBp 338.00 | +2.42% | GBp 338.00 | GBp 338.00 | GBp 331.28 | 32.77K |
| 2026-09-28 | GBp 330.00 | -1.79% | GBp 330.00 | GBp 338.00 | GBp 328.00 | 152.84K |
| 2026-09-25 | GBp 336.00 | +1.20% | GBp 330.00 | GBp 340.00 | GBp 330.00 | 92.06K |
| 2026-09-24 | GBp 332.00 | +0.61% | GBp 330.00 | GBp 334.00 | GBp 330.00 | 24.17K |
| 2026-09-23 | GBp 330.00 | 0.00% | GBp 338.00 | GBp 338.00 | GBp 330.00 | 106.91K |
| 2026-09-22 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 338.00 | GBp 330.00 | 15.43K |
| 2026-09-21 | GBp 330.00 | +0.61% | GBp 328.00 | GBp 338.00 | GBp 328.00 | 58.21K |
| 2026-09-18 | GBp 328.00 | 0.00% | GBp 338.00 | GBp 338.00 | GBp 328.00 | 87.79K |
| 2026-09-17 | GBp 328.00 | -1.20% | GBp 326.00 | GBp 338.00 | GBp 326.00 | 16.77K |
| 2026-09-16 | GBp 332.00 | -1.19% | GBp 326.00 | GBp 338.00 | GBp 326.00 | 37.75K |
| 2026-09-15 | GBp 336.00 | 0.00% | GBp 336.00 | GBp 338.00 | GBp 328.00 | 41.21K |
| 2026-09-14 | GBp 336.00 | +1.82% | GBp 328.00 | GBp 338.00 | GBp 326.00 | 19.25K |
| 2026-09-11 | GBp 330.00 | +0.61% | GBp 330.00 | GBp 336.52 | GBp 330.00 | 69.95K |
| 2026-09-10 | GBp 328.00 | +0.61% | GBp 338.00 | GBp 338.00 | GBp 326.00 | 15.40K |
| 2026-09-09 | GBp 326.00 | -1.21% | GBp 328.00 | GBp 338.00 | GBp 324.00 | 26.38K |
| 2026-09-08 | GBp 330.00 | -0.60% | GBp 338.00 | GBp 340.00 | GBp 328.00 | 96.12K |
| 2026-09-07 | GBp 332.00 | -1.19% | GBp 338.00 | GBp 338.00 | GBp 332.00 | 45.60K |
| 2026-09-04 | GBp 336.00 | -0.59% | GBp 338.00 | GBp 340.00 | GBp 335.71 | 51.30K |
| 2026-09-03 | GBp 338.00 | -0.59% | GBp 336.00 | GBp 338.00 | GBp 336.00 | 10.99K |
| 2026-09-02 | GBp 340.00 | +1.19% | GBp 338.00 | GBp 340.03 | GBp 334.57 | 53.99K |
| 2026-09-01 | GBp 336.00 | +0.60% | GBp 338.00 | GBp 338.00 | GBp 332.00 | 42.03K |
| 2026-08-28 | GBp 334.00 | +0.60% | GBp 332.00 | GBp 338.00 | GBp 332.00 | 45.61K |
| 2026-08-27 | GBp 332.00 | -1.78% | GBp 338.00 | GBp 338.00 | GBp 332.00 | 35.49K |
| 2026-08-26 | GBp 338.00 | +1.81% | GBp 332.00 | GBp 338.00 | GBp 332.00 | 26.15K |
| 2026-08-25 | GBp 332.00 | -1.19% | GBp 334.00 | GBp 338.00 | GBp 332.00 | 22.80K |
| 2026-08-24 | GBp 336.00 | -0.59% | GBp 338.00 | GBp 338.00 | GBp 332.00 | 31.28K |
| 2026-08-21 | GBp 338.00 | +0.60% | GBp 332.00 | GBp 344.46 | GBp 332.00 | 33.64K |
| 2026-08-20 | GBp 336.00 | -1.75% | GBp 340.00 | GBp 340.37 | GBp 336.00 | 31.22K |
| 2026-08-19 | GBp 342.00 | 0.00% | GBp 342.00 | GBp 342.00 | GBp 334.00 | 65.13K |
| 2026-08-18 | GBp 342.00 | -0.58% | GBp 346.00 | GBp 346.00 | GBp 334.00 | 10.85K |
| 2026-08-17 | GBp 344.00 | +0.58% | GBp 346.00 | GBp 346.00 | GBp 332.00 | 27.23K |
| 2026-08-14 | GBp 342.00 | +1.79% | GBp 340.00 | GBp 343.14 | GBp 333.95 | 119.16K |
| 2026-08-13 | GBp 336.00 | -0.59% | GBp 330.00 | GBp 340.00 | GBp 330.00 | 67.20K |
| 2026-08-12 | GBp 338.00 | 0.00% | GBp 326.00 | GBp 340.00 | GBp 326.00 | 53.67K |
| 2026-08-11 | GBp 338.00 | 0.00% | GBp 330.00 | GBp 338.00 | GBp 328.00 | 26.35K |
| 2026-08-10 | GBp 338.00 | +1.20% | GBp 338.00 | GBp 338.00 | GBp 326.00 | 56.07K |
| 2026-08-07 | GBp 334.00 | +1.83% | GBp 338.00 | GBp 338.00 | GBp 324.86 | 184.43K |
| 2026-08-06 | GBp 328.00 | -1.80% | GBp 332.00 | GBp 338.00 | GBp 328.00 | 17.01K |
| 2026-08-05 | GBp 334.00 | +1.83% | GBp 336.00 | GBp 336.00 | GBp 324.00 | 253.65K |
| 2026-08-04 | GBp 328.00 | 0.00% | GBp 338.00 | GBp 338.00 | GBp 328.00 | 55.09K |
| 2026-08-03 | GBp 328.00 | -2.38% | GBp 324.00 | GBp 336.00 | GBp 324.00 | 38.07K |
| 2026-07-31 | GBp 336.00 | +2.44% | GBp 324.00 | GBp 336.00 | GBp 324.00 | 60.47K |
| 2026-07-30 | GBp 328.00 | -1.80% | GBp 326.00 | GBp 332.00 | GBp 326.00 | 37.65K |
| 2026-07-29 | GBp 334.00 | +1.21% | GBp 324.00 | GBp 334.00 | GBp 324.00 | 24.40K |
| 2026-07-28 | GBp 330.00 | +3.13% | GBp 320.00 | GBp 330.00 | GBp 320.00 | 12.46K |
| 2026-07-27 | GBp 320.00 | -1.23% | GBp 322.00 | GBp 334.00 | GBp 318.00 | 42.69K |
| 2026-07-24 | GBp 324.00 | +1.25% | GBp 320.00 | GBp 331.00 | GBp 320.00 | 225.65K |
| 2026-07-23 | GBp 320.00 | -3.03% | GBp 322.00 | GBp 330.00 | GBp 320.00 | 113.75K |
| 2026-07-22 | GBp 330.00 | 0.00% | GBp 320.00 | GBp 332.00 | GBp 320.00 | 26.80K |
| 2026-07-21 | GBp 330.00 | +1.23% | GBp 320.00 | GBp 330.00 | GBp 320.00 | 25.75K |
| 2026-07-20 | GBp 326.00 | 0.00% | GBp 324.00 | GBp 334.00 | GBp 322.00 | 121.60K |
| 2026-07-17 | GBp 326.00 | -1.21% | GBp 326.00 | GBp 334.00 | GBp 326.00 | 8.08K |
| 2026-07-16 | GBp 330.00 | +1.23% | GBp 326.00 | GBp 334.00 | GBp 326.00 | 23.37K |
| 2026-07-15 | GBp 326.00 | -0.61% | GBp 332.00 | GBp 336.00 | GBp 326.00 | 49.58K |
| 2026-07-14 | GBp 328.00 | -0.61% | GBp 332.00 | GBp 336.00 | GBp 328.00 | 9.27K |
| 2026-07-13 | GBp 330.00 | -1.20% | GBp 330.00 | GBp 336.00 | GBp 330.00 | 59.62K |
| 2026-07-10 | GBp 334.00 | +1.83% | GBp 328.00 | GBp 336.00 | GBp 322.93 | 51.87K |
| 2026-07-09 | GBp 328.00 | +1.23% | GBp 324.00 | GBp 336.00 | GBp 324.00 | 92.34K |
| 2026-07-08 | GBp 324.00 | -0.61% | GBp 326.00 | GBp 332.77 | GBp 324.00 | 27.64K |
| 2026-07-07 | GBp 326.00 | +0.62% | GBp 330.00 | GBp 330.39 | GBp 324.00 | 44.91K |
| 2026-07-06 | GBp 324.00 | -0.61% | GBp 326.00 | GBp 330.00 | GBp 324.00 | 26.34K |
| 2026-07-03 | GBp 326.00 | -3.55% | GBp 336.00 | GBp 336.00 | GBp 326.00 | 39.96K |
| 2026-07-02 | GBp 338.00 | +1.81% | GBp 326.00 | GBp 338.00 | GBp 326.00 | 25.42K |
| 2026-07-01 | GBp 332.00 | +3.11% | GBp 328.00 | GBp 336.00 | GBp 322.00 | 40.14K |
| 2026-06-30 | GBp 322.00 | -1.23% | GBp 328.00 | GBp 331.63 | GBp 322.00 | 16.30K |
| 2026-06-29 | GBp 326.00 | +0.62% | GBp 324.00 | GBp 334.00 | GBp 324.00 | 8.88K |
| 2026-06-26 | GBp 324.00 | -1.22% | GBp 326.00 | GBp 336.00 | GBp 324.00 | 34.02K |
| 2026-06-25 | GBp 328.00 | -1.80% | GBp 326.00 | GBp 335.00 | GBp 324.00 | 39.30K |
| 2026-06-24 | GBp 334.00 | +2.45% | GBp 326.00 | GBp 334.18 | GBp 326.00 | 53.50K |
| 2026-06-23 | GBp 326.00 | -0.61% | GBp 338.00 | GBp 338.00 | GBp 326.00 | 124.21K |
| 2026-06-22 | GBp 328.00 | -2.38% | GBp 334.00 | GBp 338.00 | GBp 326.00 | 75.17K |
| 2026-06-19 | GBp 336.00 | -0.59% | GBp 340.00 | GBp 340.00 | GBp 326.00 | 1.36M |
| 2026-06-18 | GBp 338.00 | +0.60% | GBp 338.00 | GBp 338.00 | GBp 334.00 | 30.99K |
| 2026-06-17 | GBp 336.00 | +0.60% | GBp 332.00 | GBp 338.00 | GBp 332.00 | 50.60K |
| 2026-06-16 | GBp 334.00 | -1.18% | GBp 336.00 | GBp 338.00 | GBp 330.00 | 26.82K |
| 2026-06-15 | GBp 338.00 | +3.68% | GBp 326.00 | GBp 344.00 | GBp 326.00 | 95.10K |
| 2026-06-12 | GBp 326.00 | 0.00% | GBp 326.00 | GBp 334.00 | GBp 324.00 | 52.80K |
| 2026-06-11 | GBp 326.00 | 0.00% | GBp 326.00 | GBp 334.00 | GBp 324.58 | 53.86K |
| 2026-06-10 | GBp 326.00 | -1.21% | GBp 326.00 | GBp 334.00 | GBp 326.00 | 54.07K |
| 2026-06-09 | GBp 330.00 | 0.00% | GBp 326.00 | GBp 334.00 | GBp 326.00 | 68.64K |
| 2026-06-08 | GBp 330.00 | -1.20% | GBp 336.00 | GBp 340.00 | GBp 326.00 | 49.79K |
| 2026-06-05 | GBp 334.00 | +2.45% | GBp 326.00 | GBp 337.00 | GBp 296.16 | 109.17K |
| 2026-06-04 | GBp 326.00 | -1.21% | GBp 326.00 | GBp 340.00 | GBp 320.00 | 67.94K |
| 2026-06-03 | GBp 330.00 | -1.79% | GBp 332.00 | GBp 339.14 | GBp 330.00 | 110.62K |
| 2026-06-02 | GBp 336.00 | -0.59% | GBp 332.00 | GBp 342.00 | GBp 330.00 | 45.77K |
| 2026-06-01 | GBp 338.00 | +0.60% | GBp 328.00 | GBp 342.00 | GBp 320.00 | 147.50K |
| 2026-05-29 | GBp 336.00 | +3.07% | GBp 326.00 | GBp 344.00 | GBp 318.00 | 77.79K |
| 2026-05-28 | GBp 326.00 | 0.00% | GBp 318.00 | GBp 328.14 | GBp 318.00 | 86.78K |