Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	24.960	25.240	24.580	25.120	211.37	1,270,315
2023-06-30	24.060	25.120	24.060	24.900	209.52	441,004
2023-06-29	24.500	24.820	24.300	24.620	207.16	446,506
2023-06-28	23.920	25.460	23.920	25.000	210.36	2,503,310
2023-06-27	24.440	24.740	24.260	24.440	205.65	566,352
2023-06-26	23.860	24.520	23.180	24.440	205.65	504,149
2023-06-23	25.300	25.380	23.860	23.900	201.10	746,124
2023-06-22	25.380	25.720	25.060	25.360	213.39	410,726
2023-06-21	25.800	26.740	25.200	25.740	216.59	5,266,073
2023-06-20	26.100	26.705	26.100	26.340	221.64	229,263
2023-06-19	26.400	26.880	26.320	26.660	224.33	5,801,957
2023-06-16	26.100	27.060	25.840	26.780	225.34	3,386,008
2023-06-15	26.580	26.600	26.100	26.100	219.62	290,071
2023-06-14	26.120	26.660	25.420	26.420	222.31	920,508
2023-06-13	26.340	26.620	25.080	25.580	215.24	553,660
2023-06-12	26.680	26.760	26.260	26.580	223.65	564,300
2023-06-09	26.760	26.880	26.060	26.640	224.16	1,317,977
2023-06-08	26.400	26.700	25.800	26.040	219.11	311,093
2023-06-07	26.900	26.900	26.600	26.820	225.67	1,189,506
2023-06-06	26.360	26.700	25.980	26.660	224.33	370,947
2023-06-05	26.500	26.700	26.340	26.480	222.81	552,272
2023-06-02	25.500	26.520	25.420	26.360	221.80	952,471
2023-06-01	25.160	25.300	24.640	25.300	212.88	203,646
2023-05-31	25.000	25.340	24.500	24.800	208.68	1,413,775
2023-05-30	24.400	25.380	24.400	25.300	212.88	384,814
2023-05-26	25.100	25.420	24.740	24.780	208.51	233,864
2023-05-25	25.040	26.080	24.800	25.100	211.20	453,352
2023-05-24	26.520	26.520	25.260	25.580	215.24	452,392
2023-05-23	25.440	26.080	25.200	26.020	218.94	413,190
2023-05-22	24.820	25.440	24.820	25.440	214.06	296,570
2023-05-19	25.500	25.660	24.970	25.020	210.53	464,345
2023-05-18	26.000	26.000	25.140	25.240	212.38	358,753
2023-05-17	25.600	26.160	25.060	25.500	214.57	459,663
2023-05-16	25.720	26.280	25.580	25.700	216.25	335,518
2023-05-15	25.220	26.040	25.080	25.960	218.44	361,305
2023-05-12	26.000	26.000	25.360	25.360	213.39	570,021
2023-05-11	25.360	25.600	25.180	25.600	215.41	395,221
2023-05-10	26.400	26.400	25.400	25.440	214.06	696,619
2023-05-09	26.700	26.700	25.500	25.980	218.61	666,069
2023-05-05	27.000	27.360	26.560	26.760	225.17	630,390
2023-05-04	27.020	28.120	26.700	26.920	226.52	598,828
2023-05-03	27.760	28.060	27.300	27.620	232.41	271,571
2023-05-02	28.200	28.200	27.440	27.540	231.73	464,289
2023-04-28	27.880	28.340	27.800	28.060	236.11	1,213,763
2023-04-27	27.700	28.340	27.180	27.600	232.24	1,302,084
2023-04-26	27.320	28.220	26.700	28.220	237.45	942,496
2023-04-25	26.180	27.200	25.900	27.200	228.87	440,727
2023-04-24	26.380	26.880	25.940	26.340	221.64	172,385
2023-04-21	26.140	26.640	26.140	26.620	223.99	314,441
2023-04-20	27.340	27.340	26.060	26.720	224.83	507,624
2023-04-19	26.800	26.960	25.980	26.720	224.83	463,981
2023-04-18	27.560	27.560	26.776	26.980	227.02	268,249
2023-04-17	26.600	27.100	26.600	27.100	228.03	285,460
2023-04-14	26.980	27.440	26.600	26.720	224.83	1,208,994
2023-04-13	26.300	27.120	25.940	26.640	224.16	535,257
2023-04-12	26.300	27.760	26.300	26.760	225.17	801,849
2023-04-11	26.920	27.380	26.420	26.680	224.50	646,802
2023-04-06	24.800	26.920	24.800	26.920	226.52	764,226
2023-04-05	25.300	25.460	24.640	25.460	214.23	847,936
2023-04-04	25.720	26.400	25.020	25.020	210.53	965,969

← NewerPage 15 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.