LSE · HANA · stock
Hansa Investment Company Limited (HANA) stock price history
Every LSE trading session of Hansa Investment Company Limited from Mar 31, 1980 to Sep 28, 2026: 11,960 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.
HANA adjusted close, 1980 to 2026
- £3.38
- All time high, 2026
- £3.40
- 52 week high, £2.44 low
- 11,960
- Daily sessions since 1980
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
HANA key facts
- Hansa Investment Company Limited (HANA) closed at £3.35 on Sep 28, 2026 on LSE.
- HANA's all time high close is £3.38, set on Sep 24, 2026; its all time low close is £0.0515 on Mar 31, 1980.
- HANA's 52 week range is £2.44 to £3.40.
- HANA returned +30.9% over the year to Sep 28, 2026 and +53.8% over five years.
- Over ten years HANA returned +105%, +7.4% a year compounded.
- HANA's deepest drawdown was -58.5% from Apr 27, 2007 to Dec 16, 2008.
- DataCedar holds 11,960 daily sessions of HANA history from Mar 31, 1980 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HANA price chart, 1980 to 2026
HANA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +5.4% |
| 6 months | +24.5% |
| Year to date | +25.9% |
| 1 year | +30.9% |
| 3 years | +80.7% |
| 5 years | +53.8% |
| 10 years | +104.6% |
| Since Mar 31, 1980 | +6,409% |
| Compound annual growth, 46.5 years | +9.4% |
HANA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.38 on Sep 24, 2026
- All time low close
- £0.0515 on Mar 31, 1980
- 52 week high
- £3.40 on Sep 15, 2026
- 52 week low
- £2.44 on Oct 21, 2025
- Deepest drawdown
- -58.5% from Apr 27, 2007 to Dec 16, 2008, recovered May 24, 2021
- Best single session
- +35.8% on Jun 30, 1987
- Worst single session
- -14.8% on Oct 30, 1987
- Volatility, 1 year annualised
- 18.2%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 1980
- 65.1×
- Best calendar year
- 1993, +92%
- Worst calendar year
- 2008, -40%
HANA 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. 1980 starts on Mar 31, 1980; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.64 | £3.40 | £2.64 | £3.35 | +25.5% | 34.3M | 187 |
| 2025 | £2.24 | £2.78 | £1.88 | £2.67 | +16.6% | 23.2M | 253 |
| 2024 | £1.95 | £2.44 | £1.85 | £2.29 | +19.9% | 9.3M | 254 |
| 2023 | £1.74 | £1.98 | £1.60 | £1.91 | +8.9% | 8.5M | 251 |
| 2022 | £2.10 | £2.20 | £1.68 | £1.75 | -18.0% | 10.2M | 250 |
| 2021 | £2.02 | £2.38 | £1.92 | £2.14 | +4.4% | 12.4M | 253 |
| 2020 | £1.90 | £2.12 | £1.25 | £2.05 | +8.5% | 19.4M | 254 |
| 2019 | £1.92 | £2.08 | £1.76 | £1.89 | -2.8% | 12.6M | 253 |
| 2018 | £1.95 | £2.16 | £1.57 | £1.94 | -1.0% | 15.3M | 253 |
| 2017 | £1.63 | £2.07 | £1.63 | £1.96 | +19.1% | 10.9M | 252 |
| 2016 | £1.52 | £1.70 | £1.35 | £1.65 | +7.5% | 14.4M | 253 |
| 2015 | £1.73 | £1.86 | £1.49 | £1.53 | -12.0% | 12.3M | 253 |
| 2014 | £1.64 | £1.97 | £1.64 | £1.74 | +5.0% | 10.1M | 253 |
| 2013 | £1.46 | £1.75 | £1.45 | £1.66 | +12.3% | 16.4M | 253 |
| 2012 | £1.56 | £1.90 | £1.28 | £1.48 | -6.3% | 14.7M | 251 |
| 2011 | £1.98 | £2.07 | £1.54 | £1.58 | -19.6% | 4.7M | 252 |
| 2010 | £1.53 | £1.98 | £1.37 | £1.96 | +31.4% | 7.4M | 253 |
| 2009 | £1.02 | £1.62 | £0.9226 | £1.49 | +48.0% | 7.6M | 253 |
| 2008 | £1.71 | £1.87 | £0.8977 | £1.01 | -39.5% | 4.9M | 254 |
| 2007 | £1.73 | £2.26 | £1.58 | £1.67 | -2.9% | 22.7M | 253 |
| 2006 | £1.38 | £1.74 | £1.31 | £1.72 | +25.0% | 25.1M | 252 |
| 2005 | £0.9486 | £1.38 | £0.9486 | £1.37 | +44.7% | 64.7M | 260 |
| 2004 | £0.6174 | £0.9575 | £0.6119 | £0.9486 | +53.6% | 6.4M | 262 |
| 2003 | £0.4548 | £0.6274 | £0.3770 | £0.6174 | +35.7% | 13.2M | 261 |
| 2002 | £0.6483 | £0.7082 | £0.3990 | £0.4548 | -29.8% | 9.2M | 261 |
| 2001 | £0.8777 | £0.9127 | £0.5785 | £0.6483 | -26.1% | 6.8M | 261 |
| 2000 | £0.5815 | £0.9276 | £0.5815 | £0.8777 | +50.9% | 0 | 260 |
| 1999 | £0.4149 | £0.5815 | £0.3691 | £0.5815 | +40.1% | 0 | 261 |
| 1998 | £0.4478 | £0.5596 | £0.3760 | £0.4149 | -7.3% | 0 | 261 |
| 1997 | £0.4099 | £0.4638 | £0.4099 | £0.4478 | +9.2% | 0 | 261 |
| 1996 | £0.3421 | £0.4149 | £0.3421 | £0.4099 | +19.8% | 0 | 262 |
| 1995 | £0.3112 | £0.3471 | £0.2972 | £0.3421 | +9.9% | 0 | 260 |
| 1994 | £0.2952 | £0.3411 | £0.2913 | £0.3112 | +5.4% | 0 | 260 |
| 1993 | £0.1536 | £0.2952 | £0.1536 | £0.2952 | +92.2% | 0 | 261 |
| 1992 | £0.1676 | £0.2075 | £0.1357 | £0.1536 | -8.3% | 0 | 262 |
| 1991 | £0.1396 | £0.1875 | £0.1257 | £0.1676 | +20.0% | 0 | 261 |
| 1990 | £0.1835 | £0.1855 | £0.1396 | £0.1396 | -23.9% | 0 | 261 |
| 1989 | £0.1556 | £0.2075 | £0.1476 | £0.1835 | +17.9% | 0 | 260 |
| 1988 | £0.1915 | £0.2354 | £0.1556 | £0.1556 | -18.7% | 0 | 261 |
| 1987 | £0.1915 | £0.2773 | £0.1755 | £0.1915 | 0.0% | 0 | 261 |
| 1986 | £0.1576 | £0.1915 | £0.1572 | £0.1915 | +21.5% | 0 | 261 |
| 1985 | £0.1468 | £0.1584 | £0.1436 | £0.1576 | +7.3% | 0 | 261 |
| 1984 | £0.1137 | £0.1468 | £0.1137 | £0.1468 | +29.1% | 0 | 261 |
| 1983 | £0.0862 | £0.1137 | £0.0862 | £0.1137 | +31.9% | 0 | 260 |
| 1982 | £0.0790 | £0.0862 | £0.0658 | £0.0862 | +9.1% | 0 | 261 |
| 1981 | £0.0678 | £0.0950 | £0.0678 | £0.0790 | +16.5% | 0 | 261 |
| 1980 | £0.0515 | £0.0714 | £0.0515 | £0.0678 | n/a | 0 | 198 |
HANA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £3.35 | +1.5% |
| August 2026 | £3.30 | +5.4% |
| July 2026 | £3.13 | -2.5% |
| June 2026 | £3.21 | -0.9% |
| May 2026 | £3.24 | +17.4% |
| April 2026 | £2.76 | +3.8% |
| March 2026 | £2.66 | -5.7% |
| February 2026 | £2.82 | +2.5% |
| January 2026 | £2.75 | +3.0% |
| December 2025 | £2.67 | +6.4% |
| November 2025 | £2.51 | -0.4% |
| October 2025 | £2.52 | -1.6% |
About the HANA data
Daily bars. 11,960 sessions from Mar 31, 1980 to Sep 28, 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 Sep 28, 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 Mar 31, 1980, 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/HANA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
HANA share price history
