UK markets open in 5 hours 45 minutes

Hammerson plc (HMSO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
25.92-0.40 (-1.52%)
At close: 04:36PM BST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20240.000.000.0025.9225.928,674,548
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
20 Feb 202425.7426.1425.7426.0825.374,373,306
19 Feb 202425.4826.2825.4626.1025.3914,929,845
16 Feb 202425.4226.5025.4226.0825.3716,613,807
15 Feb 202425.9026.1625.5825.9025.195,661,414
14 Feb 202425.9826.5425.6825.8625.155,606,817
13 Feb 202425.8226.4425.5625.6424.9410,470,440
12 Feb 202426.1626.3425.7326.2825.563,449,017
09 Feb 202426.0026.4425.6425.6624.963,475,460
08 Feb 202426.3826.6825.7826.0025.297,199,038
07 Feb 202425.7426.7025.7425.8825.175,897,695
06 Feb 202426.3626.4425.6826.3625.646,049,395
05 Feb 202426.1226.5025.7225.7825.084,629,735
02 Feb 202427.0227.0226.1026.2625.547,563,629
01 Feb 202427.3027.3026.3026.3025.585,644,963
31 Jan 202427.4027.4026.8227.0626.324,915,600
30 Jan 202427.2427.3226.8226.8826.152,108,949
29 Jan 202426.5427.2226.0027.0626.324,322,111
26 Jan 202426.4026.9625.8226.4025.683,383,115
25 Jan 202426.8226.8226.2026.4825.764,796,092
24 Jan 202426.5826.6826.0026.3225.606,573,821
23 Jan 202425.6026.3225.6025.8625.156,585,864
22 Jan 202425.6226.2025.5626.0825.373,435,902
19 Jan 202426.4026.4025.3625.5824.886,679,691
18 Jan 202426.9026.9025.5625.6424.9410,297,222
17 Jan 202428.0028.0025.8826.1825.467,485,172
16 Jan 202428.1628.1627.2227.2226.486,735,951
15 Jan 202427.5428.0827.3827.5626.8114,234,688
12 Jan 202427.8228.1027.2227.4026.656,868,354
11 Jan 202427.7628.0627.4627.5426.793,519,524
10 Jan 202427.4827.9427.4827.6826.925,824,466
09 Jan 202428.2228.4827.8227.8227.062,155,771
08 Jan 202428.4828.4827.7828.4827.704,377,547
05 Jan 202428.2228.2427.6427.9827.225,189,862
04 Jan 202428.4628.4827.7827.9827.222,057,051
03 Jan 202428.5828.5827.6827.7827.024,825,082
02 Jan 202428.0228.5227.8827.9427.1810,365,244
29 Dec 202329.5029.5028.3828.4027.621,646,670
28 Dec 202328.9029.4428.6228.8028.015,332,857
27 Dec 202327.9229.0027.8029.0028.216,750,710
22 Dec 202328.0428.8027.9428.1627.394,060,076
21 Dec 202327.8428.5827.8427.9427.189,852,948
20 Dec 202328.5028.9028.3228.4827.7014,353,646
19 Dec 202327.9428.6027.3228.1627.396,160,732
18 Dec 202328.0028.6627.5028.0227.2558,073,415
15 Dec 202327.8028.4827.8028.1427.3721,774,632
14 Dec 202327.7428.9526.9228.3227.5526,860,668
13 Dec 202327.0027.1026.1027.1026.367,747,929
12 Dec 202326.6027.5626.3426.6025.876,231,375
11 Dec 202327.5827.5826.5826.9826.244,562,972
08 Dec 202328.3028.4226.9626.9626.2210,018,352
07 Dec 202328.3028.5427.5627.5626.8113,551,025
06 Dec 202327.9428.4627.2428.2627.4923,899,572
05 Dec 202327.5028.0627.4028.0627.296,085,295
04 Dec 202327.0828.5427.0227.7226.965,071,305
01 Dec 202327.1627.9026.6027.9027.1411,106,119
30 Nov 202326.5027.5626.4027.1026.36108,893,931
29 Nov 202326.3027.2826.3027.1026.3630,884,859
28 Nov 202326.8426.9626.3426.7225.9932,713,222
27 Nov 202327.1227.1226.3426.8226.093,945,616
24 Nov 202327.0027.1426.3426.4425.723,790,884
23 Nov 202326.6027.1226.1826.8826.156,016,061
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...