Hammerson PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	28.220	28.600	28.100	28.480	260.55	529,718
2024-09-02	28.120	28.760	27.980	28.300	258.90	317,744
2024-08-30	28.800	29.000	28.260	28.380	259.64	1,877,213
2024-08-29	28.440	28.600	28.040	28.040	256.53	4,744,239
2024-08-28	29.060	29.480	28.440	28.440	260.19	712,648
2024-08-27	28.920	29.620	28.920	29.020	265.49	788,610
2024-08-23	27.700	29.020	27.700	28.980	265.13	456,126
2024-08-22	27.940	28.900	27.400	28.020	256.34	39,660,350
2024-08-21	28.700	28.700	28.140	28.280	251.81	401,069
2024-08-20	28.020	28.800	27.920	28.420	253.05	557,233
2024-08-19	28.780	28.980	27.620	28.660	255.19	559,701
2024-08-16	28.540	28.920	28.155	28.160	250.74	459,590
2024-08-15	28.000	28.620	27.280	28.620	254.83	702,301
2024-08-14	27.800	28.100	27.600	27.980	249.13	6,061,354
2024-08-13	27.380	27.900	27.271	27.620	245.93	1,265,769
2024-08-12	27.120	27.780	27.060	27.520	245.04	4,712,936
2024-08-09	27.200	27.580	26.960	27.060	240.94	231,679
2024-08-08	27.320	28.040	26.480	27.080	241.12	700,206
2024-08-07	27.400	27.800	26.960	27.300	243.08	427,110
2024-08-06	27.140	27.940	26.760	27.080	241.12	1,044,096
2024-08-05	27.500	27.560	26.920	26.920	239.70	891,616
2024-08-02	28.080	29.060	28.080	28.540	254.12	650,683
2024-08-01	28.240	29.560	28.240	29.060	258.75	654,820
2024-07-31	28.240	29.540	28.240	28.820	256.61	850,106
2024-07-30	28.560	28.880	27.720	28.580	254.48	871,839
2024-07-29	28.300	29.160	28.220	28.220	251.27	610,197
2024-07-26	28.500	28.900	28.000	28.700	255.55	917,478
2024-07-25	30.240	30.240	28.260	28.520	253.94	1,393,916
2024-07-24	30.000	30.280	29.660	29.660	264.09	648,477
2024-07-23	29.980	30.740	29.820	30.480	271.39	1,174,476
2024-07-22	32.000	32.040	29.660	30.000	267.12	2,775,289
2024-07-19	28.880	29.460	28.880	29.040	258.57	286,580
2024-07-18	29.580	29.580	28.800	29.200	260.00	716,577
2024-07-17	29.240	29.340	28.800	28.840	256.79	741,816
2024-07-16	28.600	29.480	28.600	29.100	259.11	643,397
2024-07-15	28.920	29.440	28.640	29.380	261.60	564,803
2024-07-12	28.600	29.520	28.600	29.220	260.18	368,965
2024-07-11	29.580	29.580	28.780	29.440	262.13	528,562
2024-07-10	29.080	29.520	29.060	29.260	260.53	510,890
2024-07-09	29.080	29.360	28.720	28.960	257.86	216,672
2024-07-08	29.000	29.400	28.800	28.960	257.86	3,337,123
2024-07-05	29.320	30.260	29.220	29.380	261.60	675,483
2024-07-04	29.300	29.880	29.220	29.600	263.56	953,459
2024-07-03	27.660	29.460	27.640	29.460	262.31	722,827
2024-07-02	27.980	28.120	27.580	27.740	247.00	1,321,160
2024-07-01	28.000	29.000	27.780	27.980	249.13	396,883
2024-06-28	27.280	27.880	26.320	27.700	246.64	784,362
2024-06-27	27.600	27.780	27.220	27.560	245.39	307,126
2024-06-26	27.680	27.960	27.500	27.560	245.39	403,977
2024-06-25	28.280	28.600	27.460	27.880	248.24	755,451
2024-06-24	28.020	28.700	27.920	28.460	253.41	366,680
2024-06-21	28.000	28.740	27.640	28.300	251.98	7,248,806
2024-06-20	27.500	28.200	27.060	27.940	248.78	813,594
2024-06-19	27.520	28.320	27.520	27.680	246.46	618,931
2024-06-18	27.900	28.440	27.900	28.060	249.85	788,494
2024-06-17	28.400	28.400	27.880	27.880	248.24	375,500
2024-06-14	28.580	28.580	27.780	28.020	249.49	386,777
2024-06-13	28.720	28.720	28.200	28.200	251.09	2,357,562
2024-06-12	28.320	28.720	27.600	28.460	253.41	2,026,175
2024-06-11	27.680	27.940	27.520	27.640	246.11	791,210

← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0967 GBP
2026-03-26	0.0856 GBP
2025-09-04	0.0794 GBP
2025-04-24	0.0807 GBP
2024-08-22	0.0076 GBP
2024-04-04	0.0078 GBP
2023-08-24	0.0072 GBP
2022-10-06	0.0020 GBP
2022-03-31	0.0020 GBP
2021-10-28	0.0020 GBP
2021-04-01	0.0020 GBP
2020-11-19	0.0020 GBP
2019-08-29	0.0101 GBP
2019-03-21	0.0135 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.