1. Share Prices

  2. Hansa Investment Company Limited (HAN)

276.00p+8.00 (+2.99%)06 Nov 2025, 09:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hansa Investment Company Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025260.00p269.90p260.00p262.00p2,054
Nov 3, 2025256.00p270.00p256.00p267.00p26,073
Oct 31, 2025264.00p270.00p258.80p260.00p10,030
Oct 30, 2025262.00p262.00p257.86p259.00p6,451
Oct 29, 2025260.00p262.95p254.35p260.00p21,384
Oct 28, 2025260.00p260.00p254.00p257.00p4,536
Oct 27, 2025260.00p260.00p253.10p257.00p3,081
Oct 24, 2025253.10p258.50p253.10p257.00p8,606
Oct 23, 2025254.09p259.02p254.09p256.00p8,350
Oct 22, 2025250.00p259.33p250.00p256.00p2,967
Oct 21, 2025260.00p260.00p250.00p255.00p9,795
Oct 20, 2025252.61p252.61p252.61p255.00p1,560
Oct 17, 2025254.18p263.00p254.18p258.00p9,549
Oct 16, 2025263.00p266.00p252.40p260.00p8,930
Oct 15, 2025262.00p263.30p262.00p258.00p10,750
Oct 14, 2025258.00p274.00p258.00p266.00p17,172
Oct 13, 2025269.84p269.84p260.40p266.00p14,282
Oct 10, 2025270.00p270.00p258.00p264.00p322
Oct 9, 2025274.00p280.00p260.00p266.00p18,179
Oct 8, 2025266.16p270.00p266.16p266.00p10,676
Oct 7, 2025258.00p278.00p258.00p271.00p19,590
Oct 6, 2025268.00p274.00p268.00p266.00p10,633
Oct 3, 2025260.16p267.82p260.16p260.00p6,800
Oct 2, 2025267.86p268.00p254.00p258.00p11,331
Oct 1, 2025253.00p256.80p253.00p260.00p9,500
Sep 30, 2025256.98p266.00p256.98p260.00p11,665
Sep 29, 2025258.34p266.00p258.34p259.00p9,997
Sep 26, 2025260.00p268.00p260.00p263.00p13,556
Sep 25, 2025268.00p276.00p261.98p265.00p9,209
Sep 24, 2025264.00p271.50p264.00p270.00p6,357
Sep 23, 2025270.00p280.00p270.00p270.00p8,165
Sep 22, 2025270.00p280.00p268.00p274.00p5,204
Sep 19, 2025272.66p280.22p271.40p277.00p14,907
Sep 18, 2025280.22p280.22p280.21p277.00p1,110
Sep 17, 2025284.00p284.00p271.10p276.00p14,431
Sep 16, 2025274.00p274.00p271.04p276.00p2,380
Sep 15, 2025284.00p284.00p270.66p275.00p164
Sep 12, 2025268.00p284.00p267.84p277.00p41,483
Sep 11, 2025270.75p270.75p270.75p276.00p1,800
Sep 10, 2025281.00p281.00p270.75p276.00p1,600
Sep 9, 2025270.58p280.80p270.58p276.00p8,549
Sep 8, 2025281.00p281.00p270.58p277.00p13,561
Sep 4, 2025272.00p282.04p272.00p277.00p2,607
Sep 3, 2025272.00p272.00p269.80p271.00p4,503
Sep 2, 2025266.00p270.79p266.00p271.00p51,583
Sep 1, 2025272.00p272.00p268.40p270.00p3,896
Aug 29, 2025280.00p280.00p272.00p270.00p11,462
Aug 28, 2025280.00p280.49p272.96p276.00p11,960
Aug 27, 2025276.00p280.00p272.84p276.00p33,641
Aug 26, 2025282.00p282.00p274.92p274.00p6,177
12345
Showing 1 to 50 of 234

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.6014.58
Imi PLC2,565.886.82
Tate & Lyle PLC401.456.20
Watches Of Switzerland Group PLC413.406.00
Rs Group PLC580.505.07
Bt Group PLC187.804.36

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,576.86-10.96
Smith & Nephew PLC1,268.50-8.97
Ashmore Group PLC172.47-7.97
Metlen Energy & Metals PLC43.65-5.42
Tbc Bank Group PLC4,079.20-5.02
Galliford Try Holdings PLC486.50-4.42