UK markets open in 6 hours 15 minutes

Hammerson plc (HMSO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
29.22-0.22 (-0.75%)
At close: 04:47PM BST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202428.6029.5228.6029.2229.223,689,654
11 Jul 202429.5829.5828.7829.4429.445,285,622
10 Jul 202429.0829.5229.0629.2629.265,128,040
09 Jul 202429.0829.3628.7228.9628.962,166,720
08 Jul 202429.0029.4028.8028.9628.9633,375,732
05 Jul 202429.3230.2629.2229.3829.386,754,825
04 Jul 202429.3029.8829.2229.6029.6010,784,593
03 Jul 202427.6629.4627.6429.4629.468,728,199
02 Jul 202427.9828.1227.5827.7427.7413,211,600
01 Jul 202428.0029.0027.7827.9827.983,968,830
28 Jun 202427.2827.8826.3227.7027.707,843,624
27 Jun 202427.6027.7827.2227.5627.563,334,748
26 Jun 202427.6827.9627.5027.5627.564,039,772
25 Jun 202428.2828.6027.4627.8827.888,058,560
24 Jun 202428.0228.7027.9228.4628.463,733,207
21 Jun 202428.0028.7427.6428.3028.3072,526,288
20 Jun 202427.5028.2027.0627.9427.948,135,942
19 Jun 202427.5228.3227.5227.6827.686,189,314
18 Jun 202427.9028.4427.9028.0628.067,884,936
17 Jun 202428.4028.4027.8827.8827.883,755,000
14 Jun 202428.5828.5827.7828.0228.023,867,767
13 Jun 202428.7228.7228.2028.2028.2023,575,623
12 Jun 202428.3228.7227.6028.4628.4620,261,753
11 Jun 202427.6827.9427.5227.6427.647,937,134
10 Jun 202427.6828.8427.6827.8227.823,783,908
07 Jun 202427.9028.4827.8227.9227.924,373,506
06 Jun 202427.7028.6427.7028.4628.4614,950,615
05 Jun 202428.0028.5227.7628.2828.287,197,431
04 Jun 202428.0028.6227.9828.2428.2427,182,374
03 Jun 202427.3028.7827.3028.7828.7814,155,993
31 May 202427.5028.0227.4027.9227.9223,281,799
30 May 202427.0027.8427.0027.5027.5011,511,130
29 May 202426.9627.8626.9627.5627.567,237,918
28 May 202427.9628.1627.3027.5027.508,330,272
24 May 202427.7227.7226.7227.3827.387,825,922
23 May 202428.5029.0027.2227.3027.304,312,093
22 May 202428.2028.7828.2028.2428.243,587,019
21 May 202429.0029.2428.6028.7828.7811,449,764
20 May 202429.2629.9428.8829.1829.1813,981,808
17 May 202428.5029.6028.4229.0029.0032,206,642
16 May 202428.4629.1428.1028.3628.3612,034,991
15 May 202428.1228.8228.0428.5028.508,384,760
14 May 202428.9029.0028.1028.1028.105,580,656
13 May 202429.0429.1428.5228.7628.762,685,669
10 May 202429.5029.6228.7028.7028.7010,652,559
09 May 202428.9229.4728.6829.2029.203,795,493
08 May 202428.5228.9027.8428.8828.883,509,136
07 May 202428.6228.7227.9428.6028.605,514,468
03 May 202428.5028.8227.8627.8627.862,731,995
02 May 202427.8828.9027.8228.6828.686,234,319
01 May 202427.0027.8826.7627.8827.883,418,245
30 Apr 202427.5427.6027.0627.2427.245,695,954
29 Apr 202427.5227.5426.9627.5427.545,496,160
26 Apr 202427.2227.3426.7026.9826.982,626,864
25 Apr 202426.6026.9626.4826.6626.665,766,485
24 Apr 202427.3627.8226.6626.7226.725,595,253
23 Apr 202427.8027.8227.0427.8227.8216,670,949
22 Apr 202426.8627.3026.7827.2427.2410,729,245
19 Apr 202426.3026.6826.0826.6826.684,869,394
18 Apr 202426.7026.7026.1826.7026.709,915,870
17 Apr 202426.0026.3025.7026.3026.303,658,927
16 Apr 202425.7826.1225.7425.9225.925,945,614
15 Apr 202426.6626.6625.7226.3226.324,494,602
12 Apr 202426.5026.8225.9225.9225.924,599,952
11 Apr 202426.8027.2626.3626.4626.463,379,955
10 Apr 202427.3427.6826.6626.8026.807,897,906
09 Apr 202427.5627.6027.1827.3027.307,488,541
08 Apr 202427.1627.7227.0527.4427.4445,553,175
05 Apr 202428.4028.4027.1827.3227.323,905,975
04 Apr 202428.2028.7827.6827.8227.825,344,404
04 Apr 20240.78 Dividend
03 Apr 202428.7429.0828.5428.5427.769,509,930
02 Apr 202429.0629.6028.3228.7027.9211,016,836
28 Mar 202428.4029.7828.0829.7828.9713,871,611
27 Mar 202427.1828.5227.1028.5227.749,950,645
26 Mar 202426.8627.4426.8627.1426.404,612,762
25 Mar 202426.8027.5426.8027.1226.384,245,980
22 Mar 202427.3227.6226.8627.2226.484,586,854
21 Mar 202426.4227.6426.4227.2626.5114,507,278
20 Mar 202426.5626.6826.4026.5825.853,031,136
19 Mar 202426.2626.5826.1226.5225.803,720,101
18 Mar 202426.0026.7826.0026.4225.706,956,332
15 Mar 202426.4826.7226.1426.7025.9721,760,455
14 Mar 202426.2026.4025.9226.3625.644,673,261
13 Mar 202426.3026.4025.9026.1225.417,509,657
12 Mar 202425.6026.2625.3826.1025.397,963,577
11 Mar 202425.3825.6025.0425.4024.715,895,234
08 Mar 202425.8025.8025.1425.2824.595,952,266
07 Mar 202425.5025.8625.3425.3424.6526,037,971
06 Mar 202425.4625.8225.3525.5024.807,092,255
05 Mar 202425.4625.7225.2225.4024.7162,928,307
04 Mar 202425.1225.7425.1225.4624.7646,559,769
01 Mar 202425.7025.7225.2425.6024.907,200,115
29 Feb 202424.6225.5624.6225.4024.7125,922,904
28 Feb 202425.8625.9224.6024.7824.109,728,537
27 Feb 202425.5225.9225.1425.1424.456,763,113
26 Feb 202425.5826.1425.5425.6224.9211,097,034
23 Feb 202425.5226.2425.5225.7025.006,163,982
22 Feb 202426.0026.7026.0026.2025.4821,380,679
21 Feb 202426.1626.4825.6626.3625.6425,753,289
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...