Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	24.400	24.740	24.140	24.640	213.40	315,814
2023-09-22	24.680	24.980	24.614	24.820	214.96	512,821
2023-09-21	24.900	25.360	24.580	24.920	215.82	555,649
2023-09-20	24.200	25.100	24.040	25.100	217.38	1,612,538
2023-09-19	24.000	24.340	23.760	23.860	206.64	777,588
2023-09-18	24.240	24.760	23.800	23.800	206.12	296,839
2023-09-15	25.200	25.540	24.440	24.560	212.71	959,012
2023-09-14	24.820	25.220	24.451	25.220	218.42	902,748
2023-09-13	24.820	25.030	24.580	24.900	215.65	548,933
2023-09-12	25.100	25.220	24.620	24.760	214.44	501,169
2023-09-11	24.440	25.260	24.440	25.260	218.77	399,354
2023-09-08	24.700	24.960	24.620	24.900	215.65	319,361
2023-09-07	24.540	24.840	24.360	24.840	215.13	2,046,857
2023-09-06	24.080	24.540	24.080	24.540	212.53	818,468
2023-09-05	24.000	24.360	23.760	24.360	210.97	1,018,046
2023-09-04	24.600	25.080	24.360	24.500	212.19	1,234,896
2023-09-01	23.900	24.280	23.720	23.940	207.34	483,364
2023-08-31	24.180	24.320	23.780	24.020	208.03	1,103,109
2023-08-30	23.980	24.400	23.980	24.060	208.38	429,603
2023-08-29	24.560	24.840	23.860	24.040	208.20	595,749
2023-08-28	24.520	24.787	24.520	24.787	214.67	3,379
2023-08-25	25.200	25.200	24.180	24.380	211.15	763,567
2023-08-24	25.020	25.360	24.680	24.740	214.26	746,441
2023-08-23	24.740	25.400	24.440	25.320	213.05	550,070
2023-08-22	24.500	24.500	24.000	24.320	204.64	294,112
2023-08-21	25.100	25.240	24.020	24.040	202.28	463,676
2023-08-18	25.400	25.560	25.080	25.200	212.04	581,506
2023-08-17	26.200	26.200	25.420	25.500	214.57	188,490
2023-08-16	25.700	26.460	25.700	25.820	217.26	502,093
2023-08-15	26.020	26.340	25.360	26.320	221.47	1,008,629
2023-08-14	26.360	26.500	26.100	26.120	219.78	300,117
2023-08-11	26.900	27.260	26.480	26.520	223.15	321,129
2023-08-10	26.380	27.440	26.380	27.220	229.04	1,620,529
2023-08-09	27.100	27.320	26.360	27.320	229.88	648,994
2023-08-08	27.040	27.360	26.640	26.640	224.16	1,159,626
2023-08-07	25.920	27.000	25.820	27.000	227.19	599,025
2023-08-04	26.380	26.860	26.020	26.680	224.50	362,026
2023-08-03	26.300	26.800	26.120	26.300	221.30	598,649
2023-08-02	26.080	26.580	25.980	26.360	221.80	689,814
2023-08-01	26.340	26.600	26.296	26.540	223.32	1,839,237
2023-07-31	26.200	26.600	25.860	26.600	223.82	2,257,722
2023-07-28	25.700	26.180	25.600	26.100	219.62	801,275
2023-07-27	25.680	26.340	24.964	26.200	220.46	3,991,658
2023-07-26	25.000	25.520	24.680	25.400	213.73	756,827
2023-07-25	25.240	25.340	24.860	25.100	211.20	243,301
2023-07-24	25.860	25.860	25.020	25.020	210.53	684,985
2023-07-21	24.800	25.840	24.800	25.240	212.38	274,216
2023-07-20	25.700	25.700	25.200	25.500	214.57	964,796
2023-07-19	24.340	25.780	23.920	25.660	215.91	2,884,721
2023-07-18	23.780	24.100	23.600	23.600	198.58	541,876
2023-07-17	24.820	25.080	23.880	23.880	200.94	495,654
2023-07-14	24.560	25.360	24.560	25.000	210.36	1,255,098
2023-07-13	25.760	25.760	25.000	25.180	211.87	716,776
2023-07-12	25.240	25.380	24.620	25.220	212.21	3,224,241
2023-07-11	23.860	25.220	23.740	25.200	212.04	2,003,757
2023-07-10	23.760	24.160	23.060	23.980	201.78	606,214
2023-07-07	23.800	24.620	23.800	24.620	207.16	350,246
2023-07-06	24.640	25.260	23.960	24.140	203.12	304,602
2023-07-05	25.140	25.340	25.000	25.240	212.38	622,656
2023-07-04	24.580	25.420	24.580	25.360	213.39	726,375

← NewerPage 14 of 22 · 1,270 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.