Hansard Global plc HSD
LSE · United Kingdom · Finance
GBp 57.50+1.15 (+2.04%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 59.00 | +0.85% | GBp 59.00 | GBp 60.80 | GBp 54.00 | 212.07K |
| 2026-09-29 | GBp 58.50 | +3.54% | GBp 57.00 | GBp 59.00 | GBp 56.00 | 166.12K |
| 2026-09-28 | GBp 56.50 | 0.00% | GBp 51.00 | GBp 58.00 | GBp 51.00 | 120.41K |
| 2026-09-25 | GBp 56.50 | +5.61% | GBp 55.00 | GBp 56.50 | GBp 53.00 | 82.66K |
| 2026-09-24 | GBp 53.50 | +5.94% | GBp 54.00 | GBp 56.50 | GBp 51.50 | 171.38K |
| 2026-09-23 | GBp 50.50 | +3.06% | GBp 54.00 | GBp 54.00 | GBp 49.00 | 72.18K |
| 2026-09-22 | GBp 49.00 | -7.55% | GBp 53.00 | GBp 53.00 | GBp 49.00 | 10.82K |
| 2026-09-21 | GBp 53.00 | +6.00% | GBp 50.00 | GBp 53.22 | GBp 50.00 | 16.07K |
| 2026-09-18 | GBp 50.00 | -3.38% | GBp 50.00 | GBp 54.00 | GBp 50.00 | 37.92K |
| 2026-09-17 | GBp 51.75 | +1.47% | GBp 50.00 | GBp 53.50 | GBp 50.00 | 1.65K |
| 2026-09-16 | GBp 51.00 | +4.08% | GBp 54.00 | GBp 54.00 | GBp 50.50 | 45.92K |
| 2026-09-15 | GBp 49.00 | -7.55% | GBp 49.00 | GBp 53.50 | GBp 49.00 | 5.86K |
| 2026-09-14 | GBp 53.00 | +3.92% | GBp 50.00 | GBp 53.00 | GBp 49.20 | 177.14K |
| 2026-09-11 | GBp 51.00 | -3.77% | GBp 50.50 | GBp 52.00 | GBp 48.60 | 175.09K |
| 2026-09-10 | GBp 53.00 | +1.44% | GBp 50.50 | GBp 54.50 | GBp 50.50 | 49.30K |
| 2026-09-09 | GBp 52.25 | -2.34% | GBp 51.11 | GBp 55.00 | GBp 50.50 | 3.11K |
| 2026-09-08 | GBp 53.50 | +1.42% | GBp 53.50 | GBp 55.00 | GBp 50.50 | 41.80K |
| 2026-09-07 | GBp 52.75 | +4.46% | GBp 53.50 | GBp 55.00 | GBp 50.50 | 49.41K |
| 2026-09-04 | GBp 50.50 | -2.42% | GBp 50.50 | GBp 54.50 | GBp 50.50 | 3.47K |
| 2026-09-03 | GBp 51.75 | -1.43% | GBp 54.00 | GBp 54.00 | GBp 51.00 | 3.89K |
| 2026-09-02 | GBp 52.50 | -1.87% | GBp 52.00 | GBp 54.50 | GBp 50.50 | 14.61K |
| 2026-09-01 | GBp 53.50 | +0.94% | GBp 50.50 | GBp 53.50 | GBp 50.50 | 16.62K |
| 2026-08-28 | GBp 53.00 | +2.42% | GBp 54.50 | GBp 55.00 | GBp 50.50 | 20.05K |
| 2026-08-27 | GBp 51.75 | +1.47% | GBp 53.00 | GBp 53.00 | GBp 50.50 | 1.34K |
| 2026-08-26 | GBp 51.00 | -0.97% | GBp 51.00 | GBp 53.50 | GBp 51.00 | 30.33K |
| 2026-08-25 | GBp 51.50 | -4.63% | GBp 51.00 | GBp 55.00 | GBp 51.00 | 32.14K |
| 2026-08-24 | GBp 54.00 | +5.88% | GBp 54.00 | GBp 54.00 | GBp 50.50 | 5.59K |
| 2026-08-21 | GBp 51.00 | -5.56% | GBp 53.00 | GBp 54.00 | GBp 50.60 | 61.85K |
| 2026-08-20 | GBp 54.00 | +6.93% | GBp 52.00 | GBp 54.50 | GBp 50.50 | 31.92K |
| 2026-08-19 | GBp 50.50 | -6.48% | GBp 54.00 | GBp 54.50 | GBp 50.50 | 31.41K |
| 2026-08-18 | GBp 54.00 | 0.00% | GBp 51.00 | GBp 54.50 | GBp 51.00 | 83.85K |
| 2026-08-17 | GBp 54.00 | +1.89% | GBp 54.00 | GBp 54.50 | GBp 51.00 | 1.46K |
| 2026-08-14 | GBp 53.00 | +1.44% | GBp 51.00 | GBp 53.00 | GBp 51.00 | 26.70K |
| 2026-08-13 | GBp 52.25 | +0.48% | GBp 53.00 | GBp 54.50 | GBp 51.00 | 44.88K |
| 2026-08-12 | GBp 52.00 | 0.00% | GBp 54.50 | GBp 54.50 | GBp 50.50 | 19.89K |
| 2026-08-11 | GBp 52.00 | 0.00% | GBp 52.00 | GBp 54.50 | GBp 50.50 | 49.51K |
| 2026-08-10 | GBp 52.00 | 0.00% | GBp 53.50 | GBp 54.50 | GBp 50.50 | 41.15K |
| 2026-08-07 | GBp 52.00 | +1.96% | GBp 53.00 | GBp 54.00 | GBp 52.00 | 88.37K |
| 2026-08-06 | GBp 51.00 | 0.00% | GBp 51.00 | GBp 53.00 | GBp 48.40 | 23.75K |
| 2026-08-05 | GBp 51.00 | 0.00% | GBp 51.00 | GBp 51.00 | GBp 48.40 | 92.51K |
| 2026-08-04 | GBp 51.00 | +2.00% | GBp 50.00 | GBp 55.50 | GBp 49.00 | 92.18K |
| 2026-08-03 | GBp 50.00 | -1.96% | GBp 54.00 | GBp 56.00 | GBp 50.00 | 45.95K |
| 2026-07-31 | GBp 51.00 | -3.77% | GBp 51.00 | GBp 52.46 | GBp 51.00 | 15.49K |
| 2026-07-30 | GBp 53.00 | -1.85% | GBp 53.00 | GBp 55.00 | GBp 50.00 | 481 |
| 2026-07-29 | GBp 54.00 | +5.88% | GBp 54.00 | GBp 56.00 | GBp 50.00 | 2.10K |
| 2026-07-28 | GBp 51.00 | -2.86% | GBp 54.00 | GBp 55.00 | GBp 50.00 | 70.27K |
| 2026-07-27 | GBp 52.50 | +1.94% | GBp 50.00 | GBp 55.00 | GBp 50.00 | 15.17K |
| 2026-07-24 | GBp 51.50 | -4.63% | GBp 51.00 | GBp 53.00 | GBp 50.00 | 267 |
| 2026-07-23 | GBp 54.00 | +1.89% | GBp 54.00 | GBp 55.00 | GBp 51.00 | 882 |
| 2026-07-22 | GBp 53.00 | -1.85% | GBp 53.00 | GBp 55.00 | GBp 51.00 | 36.11K |
| 2026-07-21 | GBp 54.00 | +0.93% | GBp 54.50 | GBp 54.50 | GBp 51.00 | 13.24K |
| 2026-07-20 | GBp 53.50 | 0.00% | GBp 54.50 | GBp 54.50 | GBp 52.50 | 6.93K |
| 2026-07-17 | GBp 53.50 | -6.14% | GBp 52.00 | GBp 56.50 | GBp 52.00 | 13.26K |
| 2026-07-16 | GBp 57.00 | +4.59% | GBp 57.00 | GBp 57.00 | GBp 52.22 | 10.54K |
| 2026-07-15 | GBp 54.50 | -0.46% | GBp 53.00 | GBp 56.50 | GBp 52.00 | 89.49K |
| 2026-07-14 | GBp 54.75 | +3.30% | GBp 56.37 | GBp 57.00 | GBp 52.00 | 20.43K |
| 2026-07-13 | GBp 53.00 | -1.85% | GBp 52.50 | GBp 55.50 | GBp 52.00 | 5.57K |
| 2026-07-10 | GBp 54.00 | +0.93% | GBp 56.00 | GBp 56.00 | GBp 52.00 | 41.16K |
| 2026-07-09 | GBp 53.50 | -0.93% | GBp 52.05 | GBp 53.70 | GBp 50.97 | 25.40K |
| 2026-07-08 | GBp 54.00 | 0.00% | GBp 52.00 | GBp 56.00 | GBp 52.00 | 746 |
| 2026-07-07 | GBp 54.00 | +0.93% | GBp 52.00 | GBp 56.00 | GBp 52.00 | 28.16K |
| 2026-07-06 | GBp 53.50 | -0.93% | GBp 53.50 | GBp 55.00 | GBp 50.00 | 130.28K |
| 2026-07-03 | GBp 54.00 | +4.35% | GBp 54.00 | GBp 54.00 | GBp 51.80 | 40.09K |
| 2026-07-02 | GBp 51.75 | 0.00% | GBp 48.40 | GBp 53.50 | GBp 48.40 | 7.35K |
| 2026-07-01 | GBp 51.75 | +0.98% | GBp 48.69 | GBp 53.50 | GBp 48.69 | 2.52K |
| 2026-06-30 | GBp 51.25 | 0.00% | GBp 48.63 | GBp 51.80 | GBp 48.63 | 44.10K |
| 2026-06-29 | GBp 51.25 | 0.00% | GBp 50.00 | GBp 52.50 | GBp 50.00 | 28.37K |
| 2026-06-26 | GBp 51.25 | -0.97% | GBp 52.50 | GBp 52.50 | GBp 49.13 | 24.13K |
| 2026-06-25 | GBp 51.75 | 0.00% | GBp 51.84 | GBp 51.84 | GBp 51.84 | 5.79K |
| 2026-06-24 | GBp 51.75 | -0.48% | GBp 51.80 | GBp 52.50 | GBp 51.00 | 23.86K |
| 2026-06-23 | GBp 52.00 | +2.77% | GBp 49.40 | GBp 52.50 | GBp 49.40 | 25.19K |
| 2026-06-22 | GBp 50.60 | -2.69% | GBp 50.00 | GBp 52.00 | GBp 48.20 | 10.16K |
| 2026-06-19 | GBp 52.00 | +2.77% | GBp 49.40 | GBp 52.50 | GBp 49.40 | 19.25K |
| 2026-06-18 | GBp 50.60 | +0.20% | GBp 49.40 | GBp 53.50 | GBp 48.20 | 160.64K |
| 2026-06-17 | GBp 50.50 | -2.88% | GBp 50.00 | GBp 54.00 | GBp 49.20 | 59.83K |
| 2026-06-16 | GBp 52.00 | 0.00% | GBp 51.00 | GBp 53.00 | GBp 49.50 | 78.71K |
| 2026-06-15 | GBp 52.00 | 0.00% | GBp 52.50 | GBp 52.50 | GBp 50.00 | 21.41K |
| 2026-06-12 | GBp 52.00 | -2.80% | GBp 53.00 | GBp 54.50 | GBp 50.00 | 37.43K |
| 2026-06-11 | GBp 53.50 | +1.90% | GBp 53.50 | GBp 53.50 | GBp 53.50 | 7 |
| 2026-06-10 | GBp 52.50 | -2.78% | GBp 51.50 | GBp 54.00 | GBp 49.60 | 171.35K |
| 2026-06-09 | GBp 54.00 | -0.92% | GBp 53.00 | GBp 54.50 | GBp 51.50 | 15.56K |
| 2026-06-08 | GBp 54.50 | +0.93% | GBp 54.50 | GBp 54.50 | GBp 51.50 | 15.25K |
| 2026-06-05 | GBp 54.00 | +1.41% | GBp 54.00 | GBp 54.50 | GBp 50.79 | 29.91K |
| 2026-06-04 | GBp 53.25 | -1.39% | GBp 54.00 | GBp 56.00 | GBp 52.00 | 75.54K |
| 2026-06-03 | GBp 54.00 | 0.00% | GBp 54.00 | GBp 54.00 | GBp 53.00 | 1.02K |
| 2026-06-02 | GBp 54.00 | +1.89% | GBp 54.00 | GBp 54.00 | GBp 51.50 | 24.88K |
| 2026-06-01 | GBp 53.00 | +1.92% | GBp 52.50 | GBp 54.00 | GBp 51.00 | 39.13K |
| 2026-05-29 | GBp 52.00 | -3.70% | GBp 52.00 | GBp 54.00 | GBp 50.00 | 30.89K |
| 2026-05-28 | GBp 54.00 | 0.00% | GBp 54.00 | GBp 54.00 | GBp 50.00 | 14.79K |
| 2026-05-27 | GBp 54.00 | 0.00% | GBp 50.00 | GBp 54.00 | GBp 50.00 | 9.80K |