Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	27.680	28.840	27.680	27.820	247.71	377,434
2024-06-07	27.900	28.475	27.820	27.920	248.60	435,023
2024-06-06	27.700	28.640	27.700	28.460	253.41	855,062
2024-06-05	28.000	28.520	27.760	28.280	251.81	719,743
2024-06-04	28.000	28.620	27.980	28.240	251.45	2,118,238
2024-06-03	27.300	28.780	27.300	28.780	256.26	1,415,599
2024-05-31	27.500	28.020	27.400	27.920	248.60	2,323,090
2024-05-30	27.000	27.840	27.000	27.500	244.86	1,151,113
2024-05-29	26.960	27.860	26.960	27.560	245.39	723,792
2024-05-28	27.960	28.160	27.300	27.500	244.86	832,027
2024-05-24	27.720	27.720	26.720	27.380	243.79	379,143
2024-05-23	28.500	29.000	27.220	27.300	243.08	431,210
2024-05-22	28.200	28.780	28.200	28.240	251.45	358,702
2024-05-21	29.000	29.240	28.600	28.780	256.26	1,144,976
2024-05-20	29.260	29.940	28.878	29.180	259.82	683,181
2024-05-17	28.500	29.600	28.420	29.000	258.22	3,000,664
2024-05-16	28.460	29.140	28.100	28.360	252.52	703,188
2024-05-15	28.120	28.820	28.040	28.500	253.76	838,476
2024-05-14	28.900	29.000	28.100	28.100	250.20	558,066
2024-05-13	29.040	29.140	28.520	28.760	256.08	268,567
2024-05-10	29.500	29.620	28.700	28.700	255.55	1,065,256
2024-05-09	28.920	29.465	28.680	29.200	260.00	379,549
2024-05-08	28.520	28.900	27.840	28.880	257.15	350,614
2024-05-07	28.620	28.720	27.940	28.600	254.65	551,447
2024-05-06	28.440	28.440	28.440	28.440	253.23	38,994
2024-05-03	28.500	28.820	27.860	27.860	248.07	273,200
2024-05-02	27.880	28.900	27.800	28.680	255.37	623,433
2024-05-01	27.000	27.880	26.760	27.880	248.24	341,826
2024-04-30	27.540	27.600	27.060	27.240	242.55	569,596
2024-04-29	27.520	27.540	26.960	27.540	245.22	549,623
2024-04-26	27.220	27.340	26.700	26.980	240.23	262,687
2024-04-25	26.600	26.960	26.480	26.660	237.38	285,707
2024-04-24	27.360	27.820	26.660	26.720	237.92	559,525
2024-04-23	27.800	27.820	27.040	27.820	247.71	746,445
2024-04-22	26.860	27.300	26.500	27.240	242.55	472,925
2024-04-19	26.300	26.800	26.080	26.680	237.56	486,940
2024-04-18	26.700	26.700	26.060	26.700	237.74	991,407
2024-04-17	26.000	26.301	25.680	26.300	234.18	364,813
2024-04-16	25.780	26.120	25.740	25.920	230.79	594,561
2024-04-15	26.660	26.960	25.660	26.320	234.35	445,880
2024-04-12	26.500	26.840	25.920	25.920	230.79	457,685
2024-04-11	26.800	27.260	26.360	26.460	235.60	334,546
2024-04-10	27.340	27.860	26.660	26.800	238.63	789,791
2024-04-09	27.560	28.100	26.840	27.300	243.08	745,211
2024-04-08	27.160	27.720	27.050	27.440	244.33	4,555,317
2024-04-05	28.400	28.400	27.180	27.320	243.26	390,597
2024-04-04	28.200	28.780	27.680	27.820	247.71	534,440
2024-04-03	28.740	29.080	28.540	28.540	247.18	950,993
2024-04-02	29.060	29.960	28.320	28.700	248.56	1,101,684
2024-03-28	28.400	29.783	28.080	29.780	257.91	1,387,161
2024-03-27	27.180	28.520	26.700	28.520	247.00	995,065
2024-03-26	26.860	27.440	26.860	27.140	235.05	455,186
2024-03-25	26.800	27.540	26.800	27.120	234.88	424,598
2024-03-22	27.320	27.620	26.860	27.220	235.74	458,685
2024-03-21	26.420	27.640	26.260	27.260	236.09	1,452,081
2024-03-20	26.560	26.680	26.400	26.580	230.20	304,977
2024-03-19	26.260	26.600	26.120	26.520	229.68	372,010
2024-03-18	26.000	26.780	26.000	26.420	228.81	745,562
2024-03-15	26.480	26.720	26.140	26.700	231.24	2,176,046
2024-03-14	26.200	26.400	25.780	26.360	228.30	467,326

← NewerPage 11 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.