LSE · HAN · stock
Hansa Investment Company Limited (HAN) stock price history
Every LSE trading session of Hansa Investment Company Limited from Aug 31, 1978 to Nov 12, 2026: 10,607 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAN adjusted close, 1978 to 2026
- £3.44
- All time high, 2026
- £3.48
- 52 week high, £2.60 low
- 10,607
- Daily sessions since 1978
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1978 to 2026 series and minute bars.
HAN key facts
- Hansa Investment Company Limited (HAN) closed at £3.24 on Nov 12, 2026 on LSE.
- HAN's all time high close is £3.44, set on Aug 17, 2026; its all time low close is £0.0317 on Dec 29, 1978.
- HAN's 52 week range is £2.60 to £3.48.
- HAN returned +18.3% over the year to Nov 12, 2026 and +51.5% over five years.
- Over ten years HAN returned +99%, +7.1% a year compounded.
- HAN's deepest drawdown was -63.7% from Dec 13, 2000 to Dec 11, 2002.
- DataCedar holds 10,607 daily sessions of HAN history from Aug 31, 1978 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HAN price chart, 1978 to 2026
HAN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -4.1% |
| 6 months | +11.7% |
| Year to date | +19.1% |
| 1 year | +18.3% |
| 3 years | +69.7% |
| 5 years | +51.5% |
| 10 years | +99.1% |
| Since Aug 31, 1978 | +7,892% |
| Compound annual growth, 48.2 years | +9.5% |
HAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.44 on Aug 17, 2026
- All time low close
- £0.0317 on Dec 29, 1978
- 52 week high
- £3.48 on Nov 4, 2026
- 52 week low
- £2.60 on Nov 20, 2025
- Deepest drawdown
- -63.7% from Dec 13, 2000 to Dec 11, 2002, recovered Jun 24, 2005
- Best single session
- +34.7% on Jun 30, 1987
- Worst single session
- -18.8% on Nov 30, 1987
- Volatility, 1 year annualised
- 19.9%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 1978
- 79.9×
- Best calendar year
- 1980, +93%
- Worst calendar year
- 2001, -43%
HAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1978 starts on Aug 31, 1978; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.68 | £3.48 | £2.64 | £3.24 | +18.7% | 13.7M | 213 |
| 2025 | £2.42 | £2.94 | £1.90 | £2.73 | +13.8% | 2.6M | 173 |
| 2024 | £1.92 | £2.50 | £1.92 | £2.40 | +20.0% | 1M | 136 |
| 2023 | £1.75 | £2.10 | £1.63 | £2.00 | +11.1% | 817.2K | 121 |
| 2022 | £2.10 | £2.19 | £1.66 | £1.80 | -15.1% | 933.3K | 126 |
| 2021 | £2.10 | £2.47 | £1.94 | £2.12 | +3.4% | 2.8M | 167 |
| 2020 | £1.92 | £2.16 | £1.24 | £2.05 | +8.7% | 8.6M | 183 |
| 2019 | £2.08 | £2.28 | £1.74 | £1.88 | -5.2% | 4.5M | 145 |
| 2018 | £2.04 | £2.24 | £1.85 | £1.99 | -4.9% | 3.2M | 156 |
| 2017 | £1.64 | £2.18 | £1.64 | £2.09 | +26.0% | 3.5M | 197 |
| 2016 | £1.59 | £1.83 | £1.37 | £1.66 | +3.4% | 3.2M | 201 |
| 2015 | £1.82 | £1.83 | £1.48 | £1.60 | -11.8% | 4.5M | 206 |
| 2014 | £1.69 | £2.02 | £1.65 | £1.82 | +9.7% | 5.3M | 218 |
| 2013 | £1.45 | £1.76 | £1.45 | £1.66 | +14.4% | 5.3M | 210 |
| 2012 | £1.57 | £1.90 | £1.33 | £1.45 | -8.1% | 4.7M | 192 |
| 2011 | £2.01 | £2.10 | £1.52 | £1.58 | -22.2% | 1.3M | 161 |
| 2010 | £1.53 | £2.09 | £1.40 | £2.02 | +36.3% | 1.2M | 155 |
| 2009 | £0.9990 | £1.63 | £0.9970 | £1.49 | +55.2% | 1.1M | 124 |
| 2008 | £1.68 | £1.83 | £0.9391 | £0.9571 | -42.5% | 1.7M | 172 |
| 2007 | £1.88 | £2.59 | £1.58 | £1.66 | -11.6% | 8.1M | 218 |
| 2006 | £1.47 | £1.89 | £1.31 | £1.88 | +28.7% | 9M | 203 |
| 2005 | £0.9774 | £1.49 | £0.9729 | £1.46 | +50.4% | 7.6M | 187 |
| 2004 | £0.6176 | £0.9820 | £0.6111 | £0.9735 | +57.6% | 2.8M | 150 |
| 2003 | £0.4542 | £0.6355 | £0.4084 | £0.6176 | +36.0% | 4.3M | 245 |
| 2002 | £0.6463 | £0.6971 | £0.3984 | £0.4542 | -29.7% | 3.9M | 260 |
| 2001 | £1.13 | £1.13 | £0.5975 | £0.6463 | -42.6% | 408.5K | 261 |
| 2000 | £0.6621 | £1.17 | £0.6621 | £1.13 | +69.9% | 0 | 260 |
| 1999 | £0.4987 | £0.6621 | £0.4320 | £0.6621 | +32.8% | 0 | 261 |
| 1998 | £0.4608 | £0.5932 | £0.4250 | £0.4987 | +8.2% | 0 | 261 |
| 1997 | £0.4359 | £0.4747 | £0.4359 | £0.4608 | +5.7% | 0 | 261 |
| 1996 | £0.3661 | £0.4368 | £0.3651 | £0.4359 | +19.0% | 0 | 262 |
| 1995 | £0.3322 | £0.3701 | £0.3183 | £0.3661 | +10.2% | 0 | 260 |
| 1994 | £0.3023 | £0.3521 | £0.3023 | £0.3322 | +9.9% | 0 | 260 |
| 1993 | £0.1601 | £0.3023 | £0.1601 | £0.3023 | +88.9% | 0 | 261 |
| 1992 | £0.1779 | £0.2087 | £0.1372 | £0.1601 | -10.0% | 0 | 262 |
| 1991 | £0.1848 | £0.2126 | £0.1719 | £0.1779 | -3.2% | 0 | 261 |
| 1990 | £0.2384 | £0.2424 | £0.1838 | £0.1838 | -22.9% | 0 | 261 |
| 1989 | £0.2026 | £0.2642 | £0.2006 | £0.2384 | +17.7% | 0 | 260 |
| 1988 | £0.2105 | £0.2363 | £0.2026 | £0.2026 | -3.7% | 0 | 261 |
| 1987 | £0.1945 | £0.3018 | £0.1886 | £0.2105 | +8.2% | 0 | 261 |
| 1986 | £0.1547 | £0.1945 | £0.1547 | £0.1945 | +25.7% | 0 | 261 |
| 1985 | £0.1447 | £0.1607 | £0.1440 | £0.1547 | +6.9% | 0 | 261 |
| 1984 | £0.1142 | £0.1459 | £0.1142 | £0.1447 | +26.8% | 0 | 261 |
| 1983 | £0.0852 | £0.1142 | £0.0852 | £0.1142 | +34.0% | 0 | 260 |
| 1982 | £0.0792 | £0.0852 | £0.0674 | £0.0852 | +7.5% | 0 | 261 |
| 1981 | £0.0703 | £0.0943 | £0.0703 | £0.0792 | +12.7% | 0 | 261 |
| 1980 | £0.0364 | £0.0723 | £0.0364 | £0.0703 | +93.0% | 0 | 262 |
| 1979 | £0.0317 | £0.0455 | £0.0317 | £0.0364 | +15.1% | 0 | 261 |
| 1978 | £0.0405 | £0.0405 | £0.0317 | £0.0317 | n/a | 0 | 87 |
HAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £3.24 | -2.4% |
| October 2026 | £3.32 | 0.0% |
| September 2026 | £3.32 | -0.6% |
| August 2026 | £3.34 | -0.6% |
| July 2026 | £3.36 | +4.4% |
| June 2026 | £3.22 | -4.2% |
| May 2026 | £3.36 | +20.0% |
| April 2026 | £2.80 | +4.5% |
| March 2026 | £2.68 | -5.6% |
| February 2026 | £2.84 | +3.6% |
| January 2026 | £2.74 | +0.4% |
| December 2025 | £2.73 | +0.7% |
About the HAN data
Daily bars. 10,607 sessions from Aug 31, 1978 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 31, 1978, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AHAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
HAN share price history
