Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Hansard Global plc (HSDL.XC)

47.20

-2.60

(-5.22%)

At close: 4:29:41 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	47.20	47.20	47.20	47.20	47.20	998
Mar 11, 2025	49.80	49.80	49.80	49.80	49.80	-
Mar 10, 2025	49.80	49.80	49.80	49.80	49.80	-
Mar 7, 2025	48.50	49.80	48.50	49.80	49.80	11,518
Mar 6, 2025	48.00	48.00	48.00	48.00	48.00	780
Mar 5, 2025	51.00	51.00	51.00	51.00	51.00	-
Mar 4, 2025	51.00	51.00	51.00	51.00	51.00	-
Mar 3, 2025	51.00	51.00	51.00	51.00	51.00	-
Feb 28, 2025	51.00	51.00	51.00	51.00	51.00	-
Feb 27, 2025	51.00	51.00	51.00	51.00	51.00	-
Feb 26, 2025	51.00	51.00	51.00	51.00	51.00	-
Feb 25, 2025	51.00	51.00	51.00	51.00	51.00	-
Feb 24, 2025	0.51	0.51	0.51	0.51	0.51	-
Feb 21, 2025	0.51	0.51	0.51	0.51	0.51	-
Feb 20, 2025	0.51	0.51	0.51	0.51	0.51	-
Feb 19, 2025	0.51	0.51	0.51	0.51	0.51	-
Feb 18, 2025	0.51	0.51	0.51	0.51	0.51	-
Feb 17, 2025	0.51	0.51	0.51	0.51	0.51	-
Feb 14, 2025	0.51	0.51	0.51	0.51	0.51	-
Feb 13, 2025	51.00	51.00	51.00	51.00	51.00	-
Feb 12, 2025	51.00	51.00	51.00	51.00	51.00	3,938
Feb 11, 2025	49.00	49.00	49.00	49.00	49.00	233
Feb 10, 2025	47.20	50.50	47.20	49.80	49.80	3,863
Feb 7, 2025	45.20	45.20	45.20	45.20	45.20	-
Feb 6, 2025	45.20	45.20	45.20	45.20	45.20	-
Feb 5, 2025	45.20	45.20	45.20	45.20	45.20	-
Feb 4, 2025	45.20	45.20	45.20	45.20	45.20	-
Feb 3, 2025	45.20	45.20	45.20	45.20	45.20	-
Jan 31, 2025	45.20	45.20	45.20	45.20	45.20	163
Jan 30, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 29, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 28, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 27, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 24, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 23, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 22, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 21, 2025	0.49	0.49	0.49	0.49	0.49	-
Jan 20, 2025	0.49	0.49	0.49	0.49	0.49	-
Jan 17, 2025	0.49	0.49	0.49	0.49	0.49	-
Jan 16, 2025	0.49	0.49	0.49	0.49	0.49	-
Jan 15, 2025	0.49	0.49	0.49	0.49	0.49	-
Jan 14, 2025	0.49	0.49	0.49	0.49	0.49	-
Jan 13, 2025	0.49	0.49	0.49	0.49	0.49	-
Jan 10, 2025	0.49	0.49	0.49	0.49	0.49	-
Jan 9, 2025	0.49	0.49	0.49	0.49	0.49	-
Jan 8, 2025	0.49	0.49	0.49	0.49	0.49	-
Jan 7, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 6, 2025	48.60	48.60	48.60	48.60	48.60	300
Jan 3, 2025	50.00	50.00	50.00	50.00	50.00	-
Jan 2, 2025	50.00	50.00	50.00	50.00	50.00	2,000
Dec 31, 2024	49.50	49.50	49.00	49.00	49.00	16,121
Dec 30, 2024	47.20	47.20	47.20	47.20	47.20	-
Dec 27, 2024	50.00	50.00	47.20	47.20	47.20	8,613
Dec 24, 2024	47.20	47.20	47.20	47.20	47.20	625
Dec 23, 2024	50.00	50.00	50.00	50.00	50.00	-
Dec 20, 2024	50.00	50.00	50.00	50.00	50.00	123
Dec 19, 2024	48.20	48.20	48.20	48.20	48.20	-
Dec 18, 2024	48.20	48.20	48.20	48.20	48.20	-
Dec 17, 2024	48.20	48.20	48.20	48.20	48.20	-
Dec 16, 2024	48.20	48.20	48.20	48.20	48.20	-
Dec 13, 2024	48.20	48.20	48.20	48.20	48.20	83
Dec 12, 2024	50.00	50.00	48.20	50.00	50.00	6,606
Dec 11, 2024	48.20	48.20	48.20	48.20	48.20	2,266
Dec 10, 2024	50.00	50.00	50.00	50.00	50.00	1
Dec 9, 2024	46.20	46.20	46.20	46.20	46.20	524
Dec 6, 2024	44.80	45.00	44.80	45.00	45.00	2,100
Dec 5, 2024	48.80	48.80	48.80	48.80	48.80	-
Dec 4, 2024	48.80	48.80	48.80	48.80	48.80	-
Dec 3, 2024	48.80	48.80	48.80	48.80	48.80	-
Dec 2, 2024	48.80	48.80	48.80	48.80	48.80	9
Nov 29, 2024	46.40	46.40	46.40	46.40	46.40	-
Nov 28, 2024	46.40	46.40	46.40	46.40	46.40	-
Nov 27, 2024	46.40	46.40	46.40	46.40	46.40	1,126
Nov 26, 2024	45.20	45.20	45.20	45.20	45.20	-
Nov 25, 2024	45.20	45.20	45.20	45.20	45.20	-
Nov 22, 2024	45.20	45.20	45.20	45.20	45.20	748
Nov 21, 2024	45.60	45.60	45.60	45.60	45.60	-
Nov 20, 2024	45.60	45.60	45.60	45.60	45.60	-
Nov 19, 2024	45.60	45.60	45.60	45.60	45.60	-
Nov 18, 2024	45.60	45.60	45.60	45.60	45.60	-
Nov 15, 2024	45.60	45.60	45.60	45.60	45.60	-
Nov 14, 2024	45.20	45.60	45.20	45.60	45.60	744
Nov 13, 2024	48.80	48.80	48.80	48.80	48.80	-
Nov 12, 2024	0.49	0.49	0.49	0.49	0.49	-
Nov 11, 2024	0.49	0.49	0.49	0.49	0.49	2,500
Nov 8, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 7, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 6, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 5, 2024	45.00	45.00	45.00	45.00	45.00	449
Nov 4, 2024	48.80	48.80	48.80	48.80	48.80	1,500
Nov 1, 2024	47.80	47.80	47.80	47.80	47.80	400
Oct 31, 2024	46.20	46.20	46.20	46.20	46.20	-
Oct 30, 2024	46.20	46.20	46.20	46.20	46.20	-
Oct 29, 2024	46.20	46.20	46.20	46.20	46.20	-
Oct 28, 2024	46.20	46.20	46.20	46.20	46.20	2,858
Oct 25, 2024	46.20	46.20	46.20	46.20	46.20	3,564
Oct 24, 2024	49.60	49.60	49.60	49.60	49.60	-
Oct 23, 2024	49.60	49.60	49.60	49.60	49.60	-
Oct 22, 2024	49.60	49.60	49.60	49.60	49.60	-
Oct 21, 2024	49.60	49.60	49.60	49.60	49.60	-
Oct 18, 2024	49.60	49.60	49.60	49.60	49.60	-
Oct 17, 2024	49.60	49.60	49.60	49.60	49.60	456
Oct 16, 2024	49.80	50.50	48.80	48.80	48.80	166
Oct 15, 2024	47.00	47.00	47.00	47.00	47.00	555
Oct 14, 2024	54.50	54.50	54.50	54.50	54.50	-
Oct 11, 2024	54.50	54.50	54.50	54.50	54.50	-
Oct 10, 2024	54.50	54.50	54.50	54.50	54.50	-
Oct 9, 2024	54.50	54.50	54.50	54.50	54.50	-
Oct 8, 2024	54.50	54.50	54.50	54.50	54.50	-
Oct 7, 2024	54.50	54.50	54.50	54.50	54.50	-
Oct 4, 2024	54.50	54.50	54.50	54.50	54.50	-
Oct 3, 2024	2.65 Dividend
Oct 3, 2024	53.50	54.50	53.50	54.50	54.50	4,294
Oct 2, 2024	52.00	54.00	52.00	54.00	53.97	425
Oct 1, 2024	54.00	55.00	54.00	55.00	54.97	2,408
Sep 30, 2024	54.00	55.00	54.00	55.00	54.97	474
Sep 27, 2024	54.00	54.00	50.00	53.50	53.47	2,019
Sep 26, 2024	50.00	51.00	49.20	49.20	49.18	6,126
Sep 25, 2024	51.00	51.00	50.50	50.50	50.48	526
Sep 24, 2024	50.50	50.50	50.50	50.50	50.48	285
Sep 23, 2024	50.00	50.00	50.00	50.00	49.98	-
Sep 20, 2024	50.00	50.00	50.00	50.00	49.98	1,804
Sep 19, 2024	50.50	50.50	50.50	50.50	50.48	2,500
Sep 18, 2024	50.50	50.50	50.50	50.50	50.48	150
Sep 17, 2024	48.45	48.45	48.45	48.45	48.43	-
Sep 16, 2024	48.45	48.45	48.45	48.45	48.43	150
Sep 13, 2024	50.50	50.50	50.50	50.50	50.48	-
Sep 12, 2024	50.50	50.50	50.50	50.50	50.48	-
Sep 11, 2024	50.50	50.50	50.50	50.50	50.48	-
Sep 10, 2024	46.40	50.50	46.40	50.50	50.48	772
Sep 9, 2024	46.00	46.00	46.00	46.00	45.98	2,821
Sep 6, 2024	47.20	47.20	47.20	47.20	47.18	-
Sep 5, 2024	47.20	47.20	47.20	47.20	47.18	3,019
Sep 4, 2024	50.50	50.50	50.50	50.50	50.48	15
Sep 3, 2024	50.50	50.50	50.50	50.50	50.48	-
Sep 2, 2024	50.50	50.50	50.50	50.50	50.48	-
Aug 30, 2024	50.50	50.50	50.50	50.50	50.48	-
Aug 29, 2024	50.50	50.50	50.50	50.50	50.48	2,500
Aug 28, 2024	50.50	50.50	50.50	50.50	50.48	3,070
Aug 27, 2024	50.50	50.50	50.50	50.50	50.48	-
Aug 23, 2024	50.50	50.50	50.50	50.50	50.48	7
Aug 22, 2024	47.20	47.40	47.20	47.40	47.38	5,882
Aug 21, 2024	50.50	50.50	50.50	50.50	50.48	15
Aug 20, 2024	47.20	48.20	47.20	48.20	48.18	554
Aug 19, 2024	50.50	50.50	50.50	50.50	50.48	3,051
Aug 16, 2024	47.60	47.60	47.60	47.60	47.58	-
Aug 15, 2024	47.60	47.60	47.60	47.60	47.58	2,418
Aug 14, 2024	47.80	50.00	47.80	50.00	49.98	236
Aug 13, 2024	45.40	45.40	45.40	45.40	45.38	3,260
Aug 12, 2024	49.00	49.00	49.00	49.00	48.98	-
Aug 9, 2024	49.00	49.00	49.00	49.00	48.98	-
Aug 8, 2024	49.00	49.00	49.00	49.00	48.98	-
Aug 7, 2024	49.00	49.00	49.00	49.00	48.98	-
Aug 6, 2024	49.00	49.00	49.00	49.00	48.98	-
Aug 5, 2024	49.00	49.00	49.00	49.00	48.98	320
Aug 2, 2024	48.00	48.00	48.00	48.00	47.98	-
Aug 1, 2024	48.00	48.00	48.00	48.00	47.98	-
Jul 31, 2024	48.00	48.00	48.00	48.00	47.98	-
Jul 30, 2024	48.00	48.00	48.00	48.00	47.98	-
Jul 29, 2024	48.00	48.00	48.00	48.00	47.98	1,850
Jul 26, 2024	48.80	48.80	48.80	48.80	48.78	-
Jul 25, 2024	48.80	48.80	48.80	48.80	48.78	-
Jul 24, 2024	48.80	48.80	48.80	48.80	48.78	-
Jul 23, 2024	48.80	48.80	48.80	48.80	48.78	1,150
Jul 22, 2024	45.40	45.40	45.40	45.40	45.38	-
Jul 19, 2024	45.40	45.40	45.40	45.40	45.38	-
Jul 18, 2024	45.40	45.40	45.40	45.40	45.38	158
Jul 17, 2024	48.80	48.80	48.80	48.80	48.78	158
Jul 16, 2024	46.20	46.20	46.20	46.20	46.18	-
Jul 15, 2024	46.20	46.20	46.20	46.20	46.18	-
Jul 12, 2024	46.20	46.20	46.20	46.20	46.18	-
Jul 11, 2024	48.00	48.00	46.20	46.20	46.18	4,553
Jul 10, 2024	46.20	46.20	46.20	46.20	46.18	-
Jul 9, 2024	46.20	46.20	46.20	46.20	46.18	-
Jul 8, 2024	46.20	46.20	46.20	46.20	46.18	-
Jul 5, 2024	46.20	46.20	46.20	46.20	46.18	3,290
Jul 4, 2024	47.80	47.80	47.80	47.80	47.78	-
Jul 3, 2024	47.80	47.80	47.80	47.80	47.78	3,392
Jul 2, 2024	48.20	48.20	48.20	48.20	48.18	-
Jul 1, 2024	48.20	48.20	48.20	48.20	48.18	-
Jun 28, 2024	48.20	48.20	48.20	48.20	48.18	-
Jun 27, 2024	48.20	48.20	48.20	48.20	48.18	-
Jun 26, 2024	48.20	48.20	48.20	48.20	48.18	-
Jun 25, 2024	48.20	48.20	48.20	48.20	48.18	-
Jun 24, 2024	48.20	48.20	48.20	48.20	48.18	-
Jun 21, 2024	0.48	0.48	0.48	0.48	0.48	-
Jun 20, 2024	0.48	0.48	0.48	0.48	0.48	-
Jun 19, 2024	0.48	0.48	0.48	0.48	0.48	-
Jun 18, 2024	0.48	0.48	0.48	0.48	0.48	-
Jun 17, 2024	0.48	0.48	0.48	0.48	0.48	-
Jun 14, 2024	0.48	0.48	0.48	0.48	0.48	-
Jun 13, 2024	0.48	0.48	0.48	0.48	0.48	-
Jun 12, 2024	0.48	0.48	0.48	0.48	0.48	-
Jun 11, 2024	0.48	0.48	0.48	0.48	0.48	-
Jun 10, 2024	0.48	0.48	0.48	0.48	0.48	-
Jun 7, 2024	48.20	48.20	48.20	48.20	48.18	3,066
Jun 6, 2024	47.60	47.60	47.60	47.60	47.58	503
Jun 5, 2024	48.60	48.60	48.60	48.60	48.58	-
Jun 4, 2024	48.60	48.60	48.60	48.60	48.58	3
Jun 3, 2024	50.50	50.50	50.50	50.50	50.48	-
May 31, 2024	50.50	50.50	50.50	50.50	50.48	-
May 30, 2024	50.50	50.50	50.50	50.50	50.48	-
May 29, 2024	50.50	50.50	50.50	50.50	50.48	568
May 28, 2024	51.00	51.00	51.00	51.00	50.97	-
May 24, 2024	51.00	51.00	51.00	51.00	50.97	-
May 23, 2024	51.00	51.00	51.00	51.00	50.97	-
May 22, 2024	51.00	51.00	51.00	51.00	50.97	-
May 21, 2024	51.00	51.00	51.00	51.00	50.97	-
May 20, 2024	51.00	51.00	51.00	51.00	50.97	-
May 17, 2024	0.51	0.51	0.51	0.51	0.51	-
May 16, 2024	0.51	0.51	0.51	0.51	0.51	-
May 15, 2024	0.51	0.51	0.51	0.51	0.51	-
May 14, 2024	51.00	51.00	51.00	51.00	50.97	-
May 13, 2024	51.00	51.00	51.00	51.00	50.97	376
May 10, 2024	48.20	48.20	48.20	48.20	48.18	1,336
May 9, 2024	49.20	49.20	49.20	49.20	49.18	-
May 8, 2024	49.20	49.20	49.20	49.20	49.18	-
May 7, 2024	49.20	49.20	49.20	49.20	49.18	-
May 3, 2024	49.20	49.20	49.20	49.20	49.18	-
May 2, 2024	49.20	49.20	49.20	49.20	49.18	-
May 1, 2024	49.20	49.20	49.20	49.20	49.18	-
Apr 30, 2024	49.20	49.20	49.20	49.20	49.18	-
Apr 29, 2024	49.20	49.20	49.20	49.20	49.18	230
Apr 26, 2024	50.00	50.00	50.00	50.00	49.98	-
Apr 25, 2024	50.00	50.00	50.00	50.00	49.98	-
Apr 24, 2024	50.00	50.00	50.00	50.00	49.98	-
Apr 23, 2024	50.00	50.00	50.00	50.00	49.98	-
Apr 22, 2024	50.00	50.00	50.00	50.00	49.98	-
Apr 19, 2024	0.50	0.50	0.50	0.50	0.50	-
Apr 18, 2024	0.50	0.50	0.50	0.50	0.50	-
Apr 17, 2024	0.50	0.50	0.50	0.50	0.50	-
Apr 16, 2024	50.00	50.00	50.00	50.00	49.98	-
Apr 15, 2024	50.00	50.00	50.00	50.00	49.98	2,030
Apr 12, 2024	47.40	47.40	47.40	47.40	47.38	-
Apr 11, 2024	47.40	47.40	47.40	47.40	47.38	280
Apr 10, 2024	49.60	49.60	49.60	49.60	49.58	-
Apr 9, 2024	49.60	49.60	49.60	49.60	49.58	269
Apr 8, 2024	50.00	50.00	49.60	49.80	49.78	1,414
Apr 5, 2024	50.00	50.00	50.00	50.00	49.98	-
Apr 4, 2024	50.00	50.00	50.00	50.00	49.98	646
Apr 3, 2024	50.00	50.00	50.00	50.00	49.98	-
Apr 2, 2024	49.80	50.00	49.80	50.00	49.98	1,583
Mar 28, 2024	49.00	49.00	49.00	49.00	48.98	-
Mar 27, 2024	49.00	49.00	49.00	49.00	48.98	-
Mar 26, 2024	49.00	49.00	49.00	49.00	48.98	500
Mar 25, 2024	46.40	46.40	46.40	46.40	46.38	500
Mar 22, 2024	46.80	46.80	46.80	46.80	46.78	330
Mar 21, 2024	46.80	46.80	46.80	46.80	46.78	-
Mar 20, 2024	48.20	48.20	46.80	46.80	46.78	5,490
Mar 19, 2024	47.60	47.60	47.20	47.20	47.18	3,195
Mar 18, 2024	52.00	52.00	52.00	52.00	51.97	-
Mar 15, 2024	52.00	52.00	52.00	52.00	51.97	-
Mar 14, 2024	1.80 Dividend
Mar 14, 2024	52.00	52.00	52.00	52.00	51.97	-
Mar 13, 2024	52.00	52.00	52.00	52.00	51.96	-
Mar 12, 2024	52.00	52.00	52.00	52.00	51.96	94