Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hansard (HSD) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 46.00 46.00 45.00 45.30 50,378
28th Oct 2025 (Tue) 46.00 46.00 45.60 44.80 98,804
27th Oct 2025 (Mon) 46.40 46.40 46.00 44.60 8,605
24th Oct 2025 (Fri) 46.00 46.00 44.00 44.50 33,531
23rd Oct 2025 (Thu) 46.80 46.80 46.80 46.00 7,227
22nd Oct 2025 (Wed) 46.00 47.00 46.00 46.10 154,545
21st Oct 2025 (Tue) 46.20 46.20 45.60 45.60 11,293
20th Oct 2025 (Mon) 46.60 46.60 46.00 46.20 46,526
17th Oct 2025 (Fri) 45.60 45.60 45.60 47.00 15,820
16th Oct 2025 (Thu) 47.00 47.00 47.00 47.00 27,456
15th Oct 2025 (Wed) 46.00 46.00 46.00 47.00 77,469
14th Oct 2025 (Tue) 46.00 47.00 46.00 46.10 37,930
13th Oct 2025 (Mon) 46.40 46.40 46.40 47.40 88,806
10th Oct 2025 (Fri) 47.60 47.60 47.60 47.60 23,417
9th Oct 2025 (Thu) 48.80 48.80 47.60 47.60 106,882
8th Oct 2025 (Wed) 48.80 48.80 48.80 47.60 9,022
7th Oct 2025 (Tue) 47.60 47.60 47.60 47.60 16,465
6th Oct 2025 (Mon) 47.00 48.20 46.40 47.60 167,930
3rd Oct 2025 (Fri) 51.00 51.00 47.80 49.15 23,574
2nd Oct 2025 (Thu) 48.20 51.00 48.00 49.90 131,969
1st Oct 2025 (Wed) 49.40 52.00 49.40 50.75 778,456
30th Sep 2025 (Tue) 50.00 51.00 50.00 49.20 284,840
29th Sep 2025 (Mon) 48.80 51.50 48.00 49.50 141,120
26th Sep 2025 (Fri) 50.00 50.00 50.00 49.10 165,318
25th Sep 2025 (Thu) 50.10 50.10 49.10 49.10 49,334
24th Sep 2025 (Wed) 50.10 50.10 50.10 50.10 0
23rd Sep 2025 (Tue) 50.10 50.10 50.10 50.10 45,256
22nd Sep 2025 (Mon) 50.10 50.10 50.10 50.10 15,600
19th Sep 2025 (Fri) 49.60 50.10 49.60 50.10 7,490
18th Sep 2025 (Thu) 51.00 51.00 51.00 49.60 119,471
17th Sep 2025 (Wed) 51.00 51.00 51.00 49.70 31,706
16th Sep 2025 (Tue) 50.70 50.70 50.70 50.70 8,568
15th Sep 2025 (Mon) 52.50 53.00 52.00 50.70 46,532
12th Sep 2025 (Fri) 50.85 50.85 50.85 50.85 9,276
11th Sep 2025 (Thu) 50.85 50.85 50.85 50.85 250
10th Sep 2025 (Wed) 52.50 52.50 52.50 50.85 28,143
9th Sep 2025 (Tue) 52.50 52.50 52.50 50.85 6,628
8th Sep 2025 (Mon) 50.35 50.60 50.35 50.60 1,582
5th Sep 2025 (Fri) 52.50 52.50 52.50 50.35 5,048
4th Sep 2025 (Thu) 52.50 52.50 52.50 50.85 15,479
3rd Sep 2025 (Wed) 50.85 50.85 50.85 50.85 2,869
2nd Sep 2025 (Tue) 52.50 52.50 52.50 50.85 10,268
1st Sep 2025 (Mon) 50.60 50.60 50.50 50.50 8,525
29th Aug 2025 (Fri) 50.75 50.75 50.60 50.60 26,848
FTSE 100 Latest
Value9,756.14
Change59.40