UK Markets open in 2 hrs 15 mins

Hammerson plc (HMSO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
17.22-1.74 (-9.16%)
At close: 05:19PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022------
29 Sept 202218.4918.9117.2217.2217.2229,126,794
28 Sept 202218.0419.0217.2518.9518.9543,709,761
27 Sept 202218.7519.4518.5018.5018.5026,897,929
26 Sept 202219.7019.8218.4218.7518.7528,523,870
23 Sept 202220.1320.5719.6719.7719.7724,638,929
22 Sept 202220.4420.9320.0420.1820.1817,520,374
21 Sept 202221.0421.2020.3520.7620.7625,209,720
20 Sept 202221.8222.0420.9421.1421.1414,368,957
16 Sept 202220.7622.0520.3022.0022.00145,246,881
15 Sept 202221.0621.4120.7720.9620.9616,074,388
14 Sept 202221.3921.5620.9721.0921.0912,541,219
13 Sept 202222.1222.5921.1221.2621.2616,182,874
12 Sept 202221.5322.2621.5322.2222.229,772,110
09 Sept 202221.9421.9421.2621.4221.429,077,773
08 Sept 202221.5721.6721.0621.2621.2613,684,714
07 Sept 202221.2221.6121.0821.4821.4810,369,423
06 Sept 202221.0521.8620.9421.4921.4914,977,674
05 Sept 202221.6821.7720.8121.0721.079,897,441
02 Sept 202221.2021.2820.5221.2621.265,647,368
01 Sept 202221.4421.8220.0820.5720.5714,111,590
31 Aug 202221.3022.1421.1421.8321.8317,748,612
30 Aug 202221.3921.6921.2121.3621.368,850,050
26 Aug 202221.5721.7321.0621.1621.1611,494,739
25 Aug 202222.3222.6721.1821.3521.359,786,833
24 Aug 202221.7522.4321.7421.8021.8011,858,568
23 Aug 202222.6223.3021.8621.9021.9016,073,681
22 Aug 202226.3526.6521.4522.5322.5324,999,272
19 Aug 202226.0026.3025.6626.2326.2321,957,951
18 Aug 202225.3626.3325.2726.3326.3312,548,607
17 Aug 202225.4825.7325.2425.3525.357,701,443
16 Aug 202226.3426.6525.4125.5325.5311,157,067
15 Aug 202225.7426.8525.6326.6226.624,328,181
12 Aug 202226.7526.7525.8226.4026.407,287,763
11 Aug 202226.6526.7925.8226.2026.205,350,755
10 Aug 202226.0426.5825.7726.3526.358,832,770
09 Aug 202225.9226.4525.7026.3926.394,069,519
08 Aug 202225.8525.9525.2525.9525.955,670,641
05 Aug 202225.0025.7324.8725.4325.436,631,792
04 Aug 202224.8025.6324.7125.6125.6112,759,200
03 Aug 202224.0424.7623.9924.7524.755,116,123
02 Aug 202224.5224.7824.0324.4324.436,795,515
01 Aug 202224.9925.3424.1724.3524.3512,084,210
29 Jul 202223.7025.3222.9524.9924.9915,342,629
28 Jul 202222.2823.8322.2523.4023.4013,926,434
27 Jul 202221.9221.9321.4321.6321.633,730,642
26 Jul 202221.0721.6520.9721.4821.485,721,128
25 Jul 202221.3521.7620.9321.4421.442,893,155
22 Jul 202220.7821.8720.7821.3921.394,128,400
21 Jul 202220.8221.3820.4521.0621.069,413,602
20 Jul 202221.4021.4020.4820.9020.903,403,142
19 Jul 202220.3921.0520.2620.8120.816,960,692
18 Jul 202219.5620.7619.5620.4320.433,998,748
15 Jul 202219.1220.2119.1220.0720.075,789,684
14 Jul 202219.2719.8019.2019.5119.517,892,010
13 Jul 202218.9219.8318.9219.5619.568,284,398
12 Jul 202219.3219.5018.2419.2619.2612,675,893
11 Jul 202220.2520.3819.9120.0720.072,500,361
08 Jul 202220.7720.7720.1120.5320.533,990,582
07 Jul 202219.5420.5019.4420.2720.276,772,310
06 Jul 202219.7320.0819.4319.4719.475,561,269
05 Jul 202219.4819.7419.0719.3119.316,565,531
04 Jul 202219.2819.6118.7919.0819.085,192,252
01 Jul 202219.0019.4418.4719.2619.2614,386,513
30 Jun 202220.3420.5918.8018.9718.9724,074,193
29 Jun 202221.0021.1520.2520.5320.538,697,249
28 Jun 202220.5121.5420.4921.2721.2712,608,569
27 Jun 202220.9020.9020.4020.5120.516,999,916
24 Jun 202219.9120.7619.7320.4320.438,620,849
23 Jun 202220.8021.0020.0920.1120.115,603,722
22 Jun 202221.0621.0620.1321.0121.018,729,575
21 Jun 202221.2721.9821.1021.2621.268,199,902
20 Jun 202221.4121.9720.5421.7321.7310,651,369
17 Jun 202221.5821.9820.8221.3321.3336,404,293
16 Jun 202222.8322.8619.6820.9920.9920,986,312
15 Jun 202223.4823.4822.5922.8822.8810,144,983
14 Jun 202223.5123.5121.8722.8622.8615,761,955
13 Jun 202225.2425.2422.8422.9922.9910,084,325
10 Jun 202225.6125.6124.6025.0925.096,007,439
09 Jun 202226.9026.9025.6825.6825.688,779,886
08 Jun 202227.3027.3026.4226.6426.644,982,047
07 Jun 202226.6427.3726.6426.7526.755,778,393
06 Jun 202227.2427.3326.6927.2027.206,163,872
01 Jun 202227.3527.5626.5526.6926.696,367,366
31 May 202228.1928.4227.2627.4927.4914,887,062
30 May 202228.6828.9828.0028.5028.507,830,158
27 May 202227.2228.1327.2227.9727.977,620,881
26 May 202226.9327.7926.7627.7027.705,297,948
25 May 202228.2928.2927.0127.1827.185,777,135
24 May 202227.8428.0427.3727.8227.827,980,929
23 May 202227.0027.8527.0027.8527.857,437,612
20 May 202227.3428.0526.8627.2227.224,764,225
19 May 202228.0028.0027.0927.2527.2510,153,092
18 May 202228.3728.8428.0528.1228.127,640,182
17 May 202228.0028.7527.9128.2128.218,656,918
16 May 202227.4527.8727.0227.8727.875,026,594
13 May 202226.1027.3126.1027.3127.319,917,404
12 May 202226.2126.4225.0526.0526.0516,678,023
11 May 202226.5027.0426.3426.7526.7510,267,153
10 May 202226.3026.5926.1126.4126.417,414,021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...