Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	26.300	26.400	25.520	26.120	226.22	750,966
2024-03-12	25.600	26.260	25.320	26.100	226.04	692,137
2024-03-11	25.380	25.680	25.040	25.400	219.98	589,524
2024-03-08	25.800	25.800	25.120	25.280	218.94	595,227
2024-03-07	25.500	25.860	25.340	25.340	219.46	2,603,797
2024-03-06	25.460	25.820	25.354	25.500	220.85	669,576
2024-03-05	25.460	25.720	24.620	25.400	219.98	6,292,831
2024-03-04	25.120	25.740	25.120	25.460	220.50	4,655,977
2024-03-01	25.700	25.720	25.220	25.600	221.71	720,011
2024-02-29	24.620	25.560	24.460	25.400	219.98	2,592,290
2024-02-28	25.860	25.920	24.600	24.780	214.61	972,854
2024-02-27	25.520	25.920	24.940	25.140	217.73	676,312
2024-02-26	25.580	26.140	25.540	25.620	221.89	1,109,703
2024-02-23	25.520	26.240	25.520	25.700	222.58	616,286
2024-02-22	26.000	26.840	26.000	26.200	226.91	2,138,068
2024-02-21	26.160	26.480	25.480	26.360	228.30	2,385,329
2024-02-20	25.740	26.140	25.580	26.080	225.87	437,331
2024-02-19	25.480	26.280	25.460	26.100	226.04	1,492,985
2024-02-16	25.420	26.500	25.420	26.080	225.87	1,661,381
2024-02-15	25.900	26.160	25.320	25.900	224.31	466,142
2024-02-14	25.980	26.540	25.680	25.860	223.96	560,681
2024-02-13	25.820	26.440	25.560	25.640	222.06	1,046,557
2024-02-12	26.160	26.340	25.698	26.280	227.60	344,902
2024-02-09	26.000	26.440	25.520	25.660	222.23	347,546
2024-02-08	26.380	26.700	25.780	26.000	225.18	719,904
2024-02-07	25.740	26.700	25.740	25.880	224.14	589,770
2024-02-06	26.360	26.440	25.680	26.360	228.30	604,940
2024-02-05	26.120	26.500	25.540	25.780	223.27	459,196
2024-02-02	27.020	27.020	26.100	26.260	227.43	674,577
2024-02-01	27.300	27.300	26.300	26.300	227.78	564,496
2024-01-31	27.400	27.400	26.620	27.060	234.36	491,559
2024-01-30	27.240	27.320	26.760	26.880	232.80	210,895
2024-01-29	26.540	27.220	26.000	27.060	234.36	432,212
2024-01-26	26.400	26.960	25.820	26.400	228.64	338,312
2024-01-25	26.820	26.820	26.100	26.480	229.33	479,609
2024-01-24	26.580	26.680	26.000	26.320	227.95	657,382
2024-01-23	25.600	26.320	25.600	25.860	223.96	658,587
2024-01-22	25.620	26.200	25.420	26.080	225.87	346,734
2024-01-19	26.400	26.400	25.220	25.580	221.54	667,969
2024-01-18	26.900	26.900	25.560	25.640	222.06	1,029,722
2024-01-17	28.000	28.000	25.880	26.180	226.74	748,518
2024-01-16	28.160	28.160	27.220	27.220	235.74	673,595
2024-01-15	27.780	28.080	27.220	27.560	238.69	1,421,507
2024-01-12	27.820	28.180	27.220	27.400	237.30	686,836
2024-01-11	27.760	28.060	27.460	27.540	238.51	351,603
2024-01-10	27.480	27.940	27.480	27.680	239.73	580,947
2024-01-09	28.220	28.480	27.820	27.820	240.94	215,577
2024-01-08	28.480	28.480	27.780	28.480	246.66	437,755
2024-01-05	28.220	28.240	27.640	27.980	242.33	518,952
2024-01-04	28.460	28.480	27.780	27.980	242.33	205,696
2024-01-03	28.580	28.580	27.680	27.780	240.59	482,509
2024-01-02	28.020	29.000	27.680	27.940	241.98	1,036,525
2023-12-29	29.500	29.500	28.380	28.400	245.96	164,668
2023-12-28	28.900	29.440	28.620	28.800	249.43	533,286
2023-12-27	27.920	29.000	27.800	29.000	251.16	675,033
2023-12-22	28.040	28.800	27.940	28.160	243.88	406,008
2023-12-21	27.840	28.580	27.840	27.940	241.98	985,295
2023-12-20	28.500	28.900	28.160	28.480	246.66	1,435,365
2023-12-19	27.940	28.600	27.320	28.160	243.88	616,074
2023-12-18	28.000	28.660	27.500	28.020	242.67	5,807,342

← NewerPage 12 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.