Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	371.60	371.80	367.00	370.20	370.20	828,438
2026-07-24	364.40	368.20	363.60	366.60	366.60	1,102,608
2026-07-23	364.80	374.00	364.20	365.40	365.40	1,420,521
2026-07-22	376.40	376.40	363.09	370.40	370.40	1,694,472
2026-07-21	373.40	373.40	364.80	367.60	367.60	1,116,031
2026-07-20	363.40	371.20	363.40	370.00	370.00	729,808
2026-07-17	368.40	375.80	368.40	373.00	373.00	1,263,348
2026-07-16	362.60	371.40	362.60	370.20	370.20	1,297,620
2026-07-15	363.60	374.20	363.60	371.40	371.40	1,783,983
2026-07-14	375.80	375.80	365.60	374.00	374.00	538,785
2026-07-13	374.80	375.60	369.00	373.60	373.60	1,279,959
2026-07-10	369.80	374.40	368.80	372.00	372.00	464,476
2026-07-09	356.00	370.00	356.00	370.00	370.00	311,650
2026-07-08	362.00	368.80	354.80	360.40	360.40	902,295
2026-07-07	377.00	377.00	369.00	371.60	371.60	782,951
2026-07-06	364.20	375.60	364.20	370.40	370.40	295,206
2026-07-03	363.60	375.00	363.60	373.60	373.60	584,974
2026-07-02	365.80	372.80	365.80	371.80	371.80	771,050
2026-07-01	368.80	370.00	365.40	369.20	369.20	1,335,517
2026-06-30	363.00	375.00	363.00	369.80	369.80	855,633
2026-06-29	372.40	372.40	365.20	369.20	369.20	534,174
2026-06-26	366.00	373.60	366.00	373.60	373.60	661,060
2026-06-25	368.40	374.00	361.60	370.80	370.80	1,001,066
2026-06-24	349.60	368.62	349.60	368.60	368.60	1,771,983
2026-06-23	349.20	351.40	346.20	350.20	350.20	652,232
2026-06-22	350.00	352.20	340.20	351.80	351.80	553,057
2026-06-19	349.00	349.00	341.40	343.00	343.00	2,745,915
2026-06-18	340.00	346.60	340.00	344.20	344.20	425,370
2026-06-17	349.00	349.40	341.60	346.60	346.60	436,384
2026-06-16	349.80	352.00	346.60	347.80	347.80	1,376,797
2026-06-15	349.80	350.40	346.00	349.60	349.60	1,116,261
2026-06-12	345.00	345.40	338.20	342.00	342.00	1,471,209
2026-06-11	334.40	341.60	334.40	337.20	337.20	546,715
2026-06-10	328.80	340.40	327.40	340.00	340.00	561,582
2026-06-09	321.60	334.60	321.60	329.20	329.20	315,291
2026-06-08	326.60	329.60	324.60	326.20	326.20	1,031,055
2026-06-05	333.80	336.80	329.40	330.60	330.60	2,202,146
2026-06-04	336.00	337.00	330.20	334.40	334.40	1,207,910
2026-06-03	347.80	347.80	332.00	334.40	334.40	828,107
2026-06-02	339.20	344.60	337.00	339.60	339.60	571,535
2026-06-01	348.40	348.40	336.40	339.40	339.40	686,856
2026-05-29	348.20	349.20	344.80	344.80	344.80	1,464,292
2026-05-28	332.60	347.00	332.60	344.80	344.80	419,503
2026-05-27	342.60	344.80	339.80	341.80	341.80	705,273
2026-05-26	341.60	342.80	337.20	338.80	338.80	392,236
2026-05-22	329.20	338.00	329.20	334.80	334.80	743,412
2026-05-21	319.00	331.20	319.00	329.20	329.20	457,338
2026-05-20	325.00	327.80	315.60	327.00	327.00	1,078,397
2026-05-19	318.20	323.00	310.00	317.40	317.40	644,469
2026-05-18	315.60	320.40	312.80	316.20	316.20	720,685
2026-05-15	316.40	322.40	312.80	317.20	317.20	672,569
2026-05-14	325.80	325.80	317.80	322.40	322.40	639,001
2026-05-13	316.20	320.60	313.60	318.20	318.20	2,091,559
2026-05-12	324.80	327.80	316.80	316.80	316.80	721,421
2026-05-11	323.40	330.40	323.40	327.60	327.60	882,338
2026-05-08	330.00	335.20	326.20	328.20	328.20	1,668,098
2026-05-07	340.00	340.00	333.20	333.40	333.40	1,769,137
2026-05-06	320.40	338.20	319.80	335.60	335.60	872,550
2026-05-05	324.00	333.60	317.82	323.40	323.40	868,414
2026-05-01	334.00	334.00	323.00	330.00	330.00	574,606

← NewerPage 2 of 3 · 128 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.