Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	27.800	28.480	27.800	28.140	243.71	2,182,279
2023-12-14	27.740	28.948	26.920	28.320	245.27	2,686,067
2023-12-13	27.000	27.100	26.100	27.100	234.70	774,793
2023-12-12	26.600	27.560	26.340	26.600	230.37	623,138
2023-12-11	27.580	27.580	26.580	26.980	233.66	449,017
2023-12-08	28.300	28.420	26.955	26.960	233.49	1,001,835
2023-12-07	28.300	28.540	27.560	27.560	238.69	1,355,102
2023-12-06	27.940	28.460	27.240	28.260	244.75	2,294,958
2023-12-05	27.500	28.060	27.400	28.060	243.02	518,530
2023-12-04	27.080	28.540	27.020	27.720	240.07	507,130
2023-12-01	27.160	27.900	26.600	27.900	241.63	916,850
2023-11-30	26.500	27.560	26.400	27.100	234.70	10,055,761
2023-11-29	26.300	27.280	26.300	27.100	234.70	2,996,209
2023-11-28	26.840	26.960	26.340	26.720	231.41	3,180,487
2023-11-27	27.120	27.120	26.340	26.820	232.28	358,945
2023-11-24	27.000	27.140	26.340	26.440	228.99	365,980
2023-11-23	26.600	27.120	26.180	26.880	232.80	482,949
2023-11-22	26.300	27.360	26.160	26.820	232.28	1,012,978
2023-11-21	27.200	27.620	26.640	26.640	230.72	842,141
2023-11-20	27.500	27.620	26.760	27.320	236.61	610,209
2023-11-17	26.300	27.660	26.300	27.160	235.22	1,026,155
2023-11-16	27.380	27.520	26.660	26.700	231.24	1,096,222
2023-11-15	27.360	28.240	27.000	27.000	233.84	4,714,317
2023-11-14	27.080	28.280	26.757	27.920	241.81	3,582,999
2023-11-13	24.940	27.000	24.100	27.000	233.84	1,666,389
2023-11-10	24.400	24.540	23.980	24.500	212.19	358,835
2023-11-09	24.000	24.700	24.000	24.420	211.49	398,639
2023-11-08	23.600	24.620	23.540	24.440	211.67	652,496
2023-11-07	23.660	24.320	23.580	24.260	210.11	730,164
2023-11-06	24.140	25.160	23.840	24.000	207.86	503,195
2023-11-03	24.700	25.360	24.280	24.680	213.75	547,158
2023-11-02	22.980	24.700	22.440	24.700	213.92	999,045
2023-11-01	22.020	22.760	21.840	22.760	197.12	666,516
2023-10-31	21.860	22.320	21.140	22.040	190.88	584,009
2023-10-30	21.900	22.440	21.320	21.880	189.50	301,421
2023-10-27	20.800	21.780	20.500	21.640	187.42	374,796
2023-10-26	22.020	22.640	20.800	20.900	181.01	569,023
2023-10-25	22.980	22.980	21.580	21.740	188.28	396,379
2023-10-24	23.040	23.480	22.340	22.580	195.56	246,487
2023-10-23	23.240	23.240	21.800	22.740	196.94	466,086
2023-10-20	22.980	23.720	22.640	22.820	197.64	341,890
2023-10-19	23.600	23.820	23.040	23.200	200.93	235,596
2023-10-18	24.900	25.100	23.520	23.600	204.39	1,580,887
2023-10-17	24.520	25.200	24.140	25.100	217.38	570,695
2023-10-16	24.680	25.000	24.360	24.860	215.30	561,925
2023-10-13	25.240	25.240	24.520	24.520	212.36	795,515
2023-10-12	24.520	25.480	24.500	24.700	213.92	468,917
2023-10-11	24.120	25.040	24.120	24.980	216.34	534,641
2023-10-10	24.340	24.880	23.340	24.880	215.48	450,833
2023-10-09	24.220	24.680	23.700	23.880	206.82	357,105
2023-10-06	24.500	24.840	24.080	24.580	212.88	212,353
2023-10-05	24.620	24.840	24.100	24.560	212.71	417,786
2023-10-04	24.120	25.100	24.040	24.580	212.88	366,045
2023-10-03	24.240	25.160	24.160	24.160	209.24	514,921
2023-10-02	25.240	25.540	24.620	24.740	214.26	942,057
2023-09-29	24.100	25.340	23.897	25.180	218.08	999,793
2023-09-28	23.520	24.120	23.520	23.680	205.08	577,706
2023-09-27	24.660	24.940	23.860	23.860	206.64	368,023
2023-09-26	24.400	24.660	24.320	24.520	212.36	279,234
2023-09-25	24.400	24.740	24.140	24.640	213.40	315,814

← NewerPage 13 of 22 · 1,269 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.