UK markets open in 6 hours 15 minutes

Hammerson plc (HMSO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
39.60+0.37 (+0.94%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202139.2840.1038.9839.6039.6014,746,003
15 Apr 202138.9039.6738.1639.2339.2321,111,357
14 Apr 202136.9938.9036.2438.8738.8718,008,464
13 Apr 202136.8137.0035.5036.4936.4911,108,307
12 Apr 202137.6138.5035.1936.2936.2921,899,291
09 Apr 202138.4939.1337.1537.3837.3816,723,163
08 Apr 202137.9539.1037.5638.5038.5022,861,830
07 Apr 202135.6138.8835.6137.9537.9523,825,528
06 Apr 202134.6036.9634.4135.5535.5521,193,141
01 Apr 202135.0035.4433.4233.8233.8214,503,638
01 Apr 20210.2 Dividend
31 Mar 202136.4936.8934.9934.9934.7924,138,485
30 Mar 202133.9736.1833.9736.1835.9720,367,534
29 Mar 202133.6734.1232.2633.4933.3014,203,628
26 Mar 202133.4934.1932.2632.9432.7521,337,310
25 Mar 202132.0034.2231.6232.9832.7922,377,144
24 Mar 202130.5032.8830.2232.3432.1616,316,935
23 Mar 202130.6033.3730.6031.0130.8326,894,012
22 Mar 202134.3834.6630.9931.4031.2240,911,681
19 Mar 202135.2535.9734.2735.0134.8175,683,549
18 Mar 202137.8939.7537.1337.2437.0327,908,890
17 Mar 202142.0042.7337.5037.6937.4753,296,325
16 Mar 202137.7443.5037.3941.7041.4693,699,487
15 Mar 202135.4037.6135.0036.8036.5937,396,321
12 Mar 202132.2035.5132.2034.9134.7137,420,669
11 Mar 202132.8033.9232.0032.6332.4431,244,796
10 Mar 202132.1932.6631.0032.0431.8629,171,511
09 Mar 202133.3033.8431.6332.1832.0033,006,165
08 Mar 202133.5033.8232.2532.8732.6841,643,932
05 Mar 202131.8834.2731.1033.1332.9461,868,961
04 Mar 202130.9932.1729.8032.1631.9830,099,829
03 Mar 202129.0031.5428.5231.2631.0836,237,509
02 Mar 202127.7129.3527.4528.8828.7145,746,889
01 Mar 202126.4327.8826.4327.4527.2934,373,236
26 Feb 202125.0026.4024.6626.1225.9729,670,990
25 Feb 202126.0226.0924.9825.7525.6031,899,656
24 Feb 202122.8025.7922.5225.6025.4546,361,056
23 Feb 202122.0523.2421.8822.7122.5835,653,412
22 Feb 202121.2022.0320.3421.5921.4718,957,274
19 Feb 202121.2621.3620.6320.6620.5411,141,094
18 Feb 202122.3922.3920.7020.7020.5822,921,143
17 Feb 202122.8723.1921.7421.9021.7718,706,925
16 Feb 202122.6723.5922.6722.8522.7222,454,244
15 Feb 202121.7923.0621.7222.6522.5222,754,224
12 Feb 202121.4521.9021.0821.2121.0915,223,696
11 Feb 202123.1423.1421.3721.6521.5311,112,938
10 Feb 202123.0523.2622.3322.9022.779,197,124
09 Feb 202123.2823.4522.5022.7522.6212,536,060
08 Feb 202123.4023.5322.6322.8922.768,342,093
05 Feb 202122.7923.6722.2423.3723.2416,677,191
04 Feb 202122.5022.9921.9822.3622.238,674,276
03 Feb 202122.3222.5421.7822.0021.877,855,100
02 Feb 202122.2722.4121.3021.9021.7712,003,478
01 Feb 202123.0523.4121.3321.3921.2721,442,451
29 Jan 202123.6523.6522.0223.1623.0322,540,551
28 Jan 202122.8424.7621.7123.3023.1739,079,344
27 Jan 202120.5022.9720.5022.8022.6734,495,142
26 Jan 202119.5020.7219.3620.2820.1623,979,481
25 Jan 202120.8120.8119.0219.3019.1926,078,375
22 Jan 202122.4722.4720.0320.3520.2329,618,127
21 Jan 202122.9622.9921.7021.7021.5817,252,906
20 Jan 202122.5323.0422.4522.6022.479,044,822
19 Jan 202123.3323.8022.3422.4522.3214,227,411
18 Jan 202122.9523.8022.6422.9322.8013,433,361
15 Jan 202122.7523.0121.6922.7022.5725,930,336
14 Jan 202122.5523.5422.3323.2923.1610,421,213
13 Jan 202122.8023.5621.9522.3722.2414,689,995
12 Jan 202122.1723.2022.1122.8122.6813,512,264
11 Jan 202124.0024.1722.1222.1221.9920,368,010
08 Jan 202124.5024.8023.8824.0023.8610,497,647
07 Jan 202124.0724.2723.5724.2724.138,103,055
06 Jan 202124.1724.4223.4723.7923.6513,345,668
05 Jan 202122.8224.7422.2523.9123.7716,296,096
04 Jan 202125.4325.7123.1023.1222.9919,719,564
31 Dec 202026.3126.6024.8124.8524.7111,219,797
30 Dec 202027.3827.6026.4026.4326.2810,428,288
29 Dec 202027.2729.0727.1827.1927.0318,596,224
24 Dec 202025.6927.0025.2827.0026.856,150,440
23 Dec 202023.7525.6323.7525.4925.3410,668,972
22 Dec 202022.9623.8922.7023.7523.6110,877,293
21 Dec 202025.0026.4921.5122.8122.6828,540,945
18 Dec 202026.0326.4924.9825.8425.69105,413,968
17 Dec 202025.9926.4025.1026.0025.8518,769,560
16 Dec 202026.2126.9025.5225.5225.3710,650,638
15 Dec 202025.0926.4824.7026.3726.2212,312,576
14 Dec 202025.2526.0724.9725.1024.9614,674,600
11 Dec 202026.1526.1524.6625.1525.0114,761,545
10 Dec 202026.1026.7125.1625.6325.4821,524,063
09 Dec 202025.5027.0025.1026.0525.9021,600,321
08 Dec 202025.3925.5524.6425.3225.1813,702,841
07 Dec 202025.7925.7924.2624.9224.7817,048,054
04 Dec 202024.8126.5524.4225.3425.2018,829,764
03 Dec 202023.8824.8623.3624.8024.6618,483,297
02 Dec 202023.6623.8722.9223.5423.418,615,235
01 Dec 202022.0923.4921.6623.4923.366,910,422
30 Nov 202022.2322.9221.5421.6321.5112,577,998
27 Nov 202023.0023.0021.6722.3522.2221,415,053
26 Nov 202023.5123.8122.4322.6522.5213,576,936
25 Nov 202024.5224.7322.9423.5023.3711,305,181
24 Nov 202023.5024.5623.4624.0523.9113,745,993
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...