UK markets closed

Hammerson plc (HMSO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
24.95-0.47 (-1.85%)
At close: 05:51PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202225.7525.7524.6224.9524.954,589,290
24 Nov 202224.5025.4624.3125.4225.426,190,311
23 Nov 202224.2524.9024.0624.3124.316,599,322
22 Nov 202225.3425.3724.6324.7424.744,681,405
21 Nov 202224.7325.8424.7125.3625.3610,368,350
18 Nov 202224.5925.0824.2224.8424.844,933,468
17 Nov 202224.7624.9424.2924.6024.606,297,327
16 Nov 202225.1525.2024.4524.6624.6610,163,817
15 Nov 202225.0125.4224.6524.9324.9311,141,669
14 Nov 202224.7925.4724.7925.3025.3013,167,128
11 Nov 202223.9525.1423.9025.0025.0012,264,448
10 Nov 202222.1624.1722.0024.0524.0511,774,594
09 Nov 202222.4523.0021.8722.6722.6713,242,885
08 Nov 202222.0724.1621.8122.5022.5029,064,297
07 Nov 202220.0021.5520.0021.4821.4815,644,497
04 Nov 202219.8520.5719.5720.3820.386,811,599
03 Nov 202219.9020.0218.9719.5119.517,093,294
02 Nov 202219.8020.1419.0520.1220.1216,020,849
01 Nov 202218.8219.9818.8219.5119.5119,792,540
31 Oct 202219.1819.7519.0219.1319.139,340,636
28 Oct 202219.1019.8318.6719.6119.619,113,389
27 Oct 202219.2719.6918.4619.5019.508,352,103
26 Oct 202218.5219.2318.2918.9318.938,588,265
25 Oct 202217.9318.7317.6918.5718.5712,281,960
24 Oct 202217.6618.2117.4817.8917.8910,945,062
21 Oct 202218.3618.5917.5817.6217.6217,800,912
20 Oct 202218.9918.9918.1818.8018.8014,883,473
19 Oct 202219.5019.5018.1818.5518.5510,257,538
18 Oct 202219.8019.8018.7518.8918.899,716,560
17 Oct 202218.1219.4917.8019.3519.3512,176,877
14 Oct 202217.6018.5717.6018.2218.2212,126,782
13 Oct 202217.9318.6117.3818.0918.0913,081,235
12 Oct 202218.0318.5617.6317.6317.6326,054,233
11 Oct 202218.4018.7218.2418.4818.4811,748,091
10 Oct 202218.8018.9418.2418.5718.579,622,357
07 Oct 202218.5919.0018.1918.8518.859,238,485
06 Oct 202218.0318.6217.7218.3318.3312,588,235
06 Oct 20220.2 Dividend
05 Oct 202218.5018.7017.9318.3118.1111,573,130
04 Oct 202218.6818.9218.1718.5618.3612,448,379
03 Oct 202217.5018.4817.3618.2018.0123,749,587
30 Sept 202217.0818.1517.0417.9017.7028,794,809
29 Sept 202218.4918.9117.2217.2217.0329,126,794
28 Sept 202218.0419.0217.2518.9518.7443,709,761
27 Sept 202218.7519.4518.5018.5018.2926,897,929
26 Sept 202219.7019.8218.4218.7518.5528,523,870
23 Sept 202220.1320.5719.6719.7719.5624,638,929
22 Sept 202220.4420.9320.0420.1819.9617,520,374
21 Sept 202221.0421.2020.3520.7620.5325,209,720
20 Sept 202221.8222.0420.9421.1420.9114,368,957
16 Sept 202220.7622.0520.3022.0021.76145,246,881
15 Sept 202221.0621.4120.7720.9620.7316,074,388
14 Sept 202221.3921.5620.9721.0920.8612,541,219
13 Sept 202222.1222.5921.1221.2621.0316,182,874
12 Sept 202221.5322.2621.5322.2221.989,772,110
09 Sept 202221.9421.9421.2621.4221.199,077,773
08 Sept 202221.5721.6721.0621.2621.0313,684,714
07 Sept 202221.2221.6121.0821.4821.2510,369,423
06 Sept 202221.0521.8620.9421.4921.2614,977,674
05 Sept 202221.6821.7720.8121.0720.849,897,441
02 Sept 202221.2021.2820.5221.2621.035,647,368
01 Sept 202221.4421.8220.0820.5720.3514,111,590
31 Aug 202221.3022.1421.1421.8321.5917,748,612
30 Aug 202221.3921.6921.2121.3621.138,850,050
26 Aug 202221.5721.7321.0621.1620.9311,494,739
25 Aug 202222.3222.6721.1821.3521.129,786,833
24 Aug 202221.7522.4321.7421.8021.5611,858,568
23 Aug 202222.6223.3021.8621.9021.6616,073,681
22 Aug 202226.3526.6521.4522.5322.2824,999,272
19 Aug 202226.0026.3025.6626.2325.9421,957,951
18 Aug 202225.3626.3325.2726.3326.0412,548,607
17 Aug 202225.4825.7325.2425.3525.077,701,443
16 Aug 202226.3426.6525.4125.5325.2511,157,067
15 Aug 202225.7426.8525.6326.6226.334,328,181
12 Aug 202226.7526.7525.8226.4026.117,287,763
11 Aug 202226.6526.7925.8226.2025.915,350,755
10 Aug 202226.0426.5825.7726.3526.068,832,770
09 Aug 202225.9226.4525.7026.3926.104,069,519
08 Aug 202225.8525.9525.2525.9525.675,670,641
05 Aug 202225.0025.7324.8725.4325.156,631,792
04 Aug 202224.8025.6324.7125.6125.3312,759,200
03 Aug 202224.0424.7623.9924.7524.485,116,123
02 Aug 202224.5224.7824.0324.4324.166,795,515
01 Aug 202224.9925.3424.1724.3524.0812,084,210
29 Jul 202223.7025.3222.9524.9924.7215,342,629
28 Jul 202222.2823.8322.2523.4023.1413,926,434
27 Jul 202221.9221.9321.4321.6321.393,730,642
26 Jul 202221.0721.6520.9721.4821.255,721,128
25 Jul 202221.3521.7620.9321.4421.212,893,155
22 Jul 202220.7821.8720.7821.3921.164,128,400
21 Jul 202220.8221.3820.4521.0620.839,413,602
20 Jul 202221.4021.4020.4820.9020.673,403,142
19 Jul 202220.3921.0520.2620.8120.586,960,692
18 Jul 202219.5620.7619.5620.4320.213,998,748
15 Jul 202219.1220.2119.1220.0719.855,789,684
14 Jul 202219.2719.8019.2019.5119.307,892,010
13 Jul 202218.9219.8318.9219.5619.348,284,398
12 Jul 202219.3219.5018.2419.2619.0512,675,893
11 Jul 202220.2520.3819.9120.0719.852,500,361
08 Jul 202220.7720.7720.1120.5320.313,990,582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...