UK Markets close in 7 hrs 15 mins

Hammerson plc (HMSO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
25.27+0.47 (+1.90%)
As of 9:00AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202024.8125.8024.4225.2725.272,070,539
03 Dec 202023.8824.8623.3624.8024.8018,483,297
02 Dec 202023.6623.8722.9223.5423.548,615,235
01 Dec 202022.0923.4921.6623.4923.496,910,422
30 Nov 202022.2322.9221.5421.6321.6312,577,998
27 Nov 202023.0023.0021.6722.3522.3521,415,053
26 Nov 202023.5123.8122.4322.6522.6513,576,936
25 Nov 202024.5224.7322.9423.5023.5011,305,181
24 Nov 202023.5024.5623.4624.0524.0513,745,993
23 Nov 202023.4424.2323.0023.2123.2111,633,006
20 Nov 202023.2023.8822.9323.1923.1910,662,647
19 Nov 202024.0024.5822.6622.9022.9018,846,409
19 Nov 20200.2 Dividend
18 Nov 202024.8425.7322.9125.4425.2434,805,441
17 Nov 202025.7526.4523.5324.6824.4918,712,143
16 Nov 202023.3227.2523.0025.6525.4533,052,281
13 Nov 202023.3323.3322.1923.0522.8716,388,362
12 Nov 202021.8524.1021.5823.0322.8512,118,431
11 Nov 202022.0323.6121.2422.2222.0517,191,294
10 Nov 202023.6324.8721.7521.7521.5826,272,883
09 Nov 202017.1024.6817.1023.4823.3047,901,211
06 Nov 202019.0019.0017.1017.1016.979,161,121
05 Nov 202018.2519.5717.6818.7818.639,734,624
04 Nov 202017.4218.3016.9218.3018.158,315,862
03 Nov 202016.1517.4015.9417.2717.137,721,536
02 Nov 202016.3016.4015.4116.0615.9312,193,367
30 Oct 202016.8016.9816.3016.3116.1816,524,714
29 Oct 202017.0017.7516.8016.9516.8220,100,024
28 Oct 202018.1018.3216.7017.2517.1226,992,151
27 Oct 202020.0520.0518.2618.4318.2911,410,760
26 Oct 202020.1020.5217.9219.6219.4714,319,035
23 Oct 202018.1720.5117.9219.8319.688,822,544
22 Oct 202017.4818.3317.3818.0117.877,660,938
21 Oct 202017.8418.4717.5517.9217.7811,897,427
20 Oct 202017.8018.4217.0018.2418.1012,148,832
19 Oct 202017.0517.9916.4917.7917.6511,574,860
16 Oct 202017.9018.4016.3816.3816.2515,097,159
15 Oct 202017.8018.1617.2818.0017.868,888,856
14 Oct 202018.1918.7517.3418.2218.086,933,458
13 Oct 202020.0520.3618.1618.1618.0214,495,229
12 Oct 202019.4822.3519.3320.1019.9419,078,790
09 Oct 202018.0419.6317.9619.3319.1710,644,105
08 Oct 202017.5018.0017.2617.7217.5811,430,892
07 Oct 202018.2018.3017.0017.6717.5316,252,534
06 Oct 202017.2219.4417.2218.2518.1117,891,783
05 Oct 202016.8917.6116.4917.2217.0811,457,524
02 Oct 202015.8316.9115.8316.3216.198,531,060
01 Oct 202016.5017.4115.5016.3016.1719,054,469
30 Sep 202015.0916.3614.9116.3016.1726,274,993
29 Sep 202016.1216.9014.8515.0114.8913,487,681
28 Sep 202016.0017.4015.6416.4516.3223,103,122
25 Sep 202016.1317.1114.0515.9015.7833,807,067
24 Sep 202016.9217.2516.0016.6416.5011,697,006
23 Sep 202019.0019.0116.6516.6516.5120,361,321
22 Sep 202019.1820.1018.2719.0518.9023,478,026
21 Sep 202020.2421.5118.1219.5319.3820,836,887
18 Sep 202022.7722.7719.6021.0020.8334,152,851
17 Sep 202023.0923.6721.6822.9922.8118,317,759
16 Sep 202024.2525.5623.3523.4023.229,412,003
15 Sep 202024.7125.3622.8925.3625.1611,874,829
14 Sep 202023.6124.9422.9724.8724.677,522,132
11 Sep 202023.5024.8822.4624.0923.9013,795,025
10 Sep 202026.0029.0521.8523.0022.8217,499,989
09 Sep 202025.0826.4524.7625.6225.4218,723,533
08 Sep 202024.1225.7724.1225.7625.5610,195,019
07 Sep 202024.4224.9623.6324.6724.479,531,080
04 Sep 202025.9926.2023.3624.2224.0313,800,396
03 Sep 202026.1027.0924.2926.2426.0319,373,861
02 Sep 202020.0927.4017.9126.6726.4632,672,323
02 Sep 20201:5 Stock split
01 Sep 202022.7422.7620.5520.5520.3911,336,121
28 Aug 202022.3722.3721.5722.1121.947,437,866
27 Aug 202022.3722.3721.2922.0521.8812,853,814
26 Aug 202022.0022.3521.3922.1021.939,009,776
25 Aug 202022.1623.0221.5521.9221.745,856,311
24 Aug 202022.4123.0821.7722.4822.317,846,422
21 Aug 202022.7123.0821.7722.8322.659,974,863
20 Aug 202023.4123.4922.3222.7122.537,963,332
19 Aug 202022.5524.1121.4923.7423.5611,755,324
18 Aug 202023.5123.5122.3122.3822.216,301,659
17 Aug 202023.5123.5121.5622.9722.797,005,166
14 Aug 202023.8323.8822.5523.2423.0611,874,506
13 Aug 202024.5424.8523.1023.3923.2014,142,167
12 Aug 202025.5525.5523.8224.6824.4911,632,328
11 Aug 202023.2125.5422.3725.3325.1316,480,034
10 Aug 202021.8223.8721.4623.4423.268,630,858
07 Aug 202021.7422.3720.9421.4621.3020,161,952
06 Aug 202026.2626.3621.0521.6521.4863,768,499
05 Aug 202027.2828.2424.0825.5525.3521,179,546
04 Aug 202028.0428.3326.8727.4127.2010,086,214
03 Aug 202028.9529.4925.3527.8527.6316,398,607
31 Jul 202029.9929.9928.7329.3029.074,212,322
30 Jul 202028.7730.0427.6829.2228.997,123,418
29 Jul 202030.1430.4228.2229.4329.209,607,286
28 Jul 202030.3431.1130.0830.5330.292,185,081
27 Jul 202031.3831.8529.2030.1729.935,932,775
24 Jul 202032.4432.7731.4632.0231.765,555,406
23 Jul 202034.3535.1632.3332.3332.076,021,784
22 Jul 202035.8435.8432.8934.3234.056,615,401
21 Jul 202035.1636.1434.6735.7735.494,932,355
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...