Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	321.00	329.80	321.00	329.20	329.20	1,117,336
2026-04-29	328.60	336.40	323.60	325.60	325.60	2,801,193
2026-04-28	340.00	340.00	331.00	336.40	336.40	2,448,284
2026-04-27	333.20	339.40	330.20	337.20	337.20	1,380,572
2026-04-24	333.00	338.60	329.20	335.80	335.80	1,495,357
2026-04-23	330.00	334.80	329.80	334.80	334.80	580,805
2026-04-22	332.00	335.60	330.00	333.80	333.80	1,291,797
2026-04-21	332.60	337.40	330.80	332.80	332.80	898,245
2026-04-20	345.00	345.00	331.80	333.40	333.40	583,985
2026-04-17	326.00	344.00	326.00	344.00	344.00	1,235,683
2026-04-16	334.20	337.29	330.00	330.80	330.80	1,200,758
2026-04-15	328.40	331.00	326.90	330.20	330.20	1,277,380
2026-04-14	316.80	330.00	316.80	328.80	328.80	484,281
2026-04-13	311.80	317.40	311.80	315.20	315.20	520,922
2026-04-10	312.20	320.80	312.20	316.00	316.00	678,075
2026-04-09	317.80	318.40	313.80	316.00	316.00	610,475
2026-04-08	311.40	322.20	311.20	317.80	317.80	939,533
2026-04-07	298.20	304.20	297.20	297.80	297.80	653,615
2026-04-02	297.40	303.60	295.20	303.60	303.60	854,558
2026-04-01	302.00	303.20	298.20	301.80	301.80	954,008
2026-03-31	290.00	299.20	290.00	294.60	294.60	1,668,464
2026-03-30	291.60	294.00	289.40	293.80	293.80	1,564,316
2026-03-27	304.60	304.60	292.00	293.80	293.80	1,171,084
2026-03-26	304.00	307.03	300.60	302.60	302.60	1,829,195
2026-03-25	317.60	318.40	312.80	314.20	305.64	3,195,263
2026-03-24	321.40	321.40	313.00	314.00	305.45	1,503,134
2026-03-23	314.60	324.80	307.00	316.20	307.59	2,055,877
2026-03-20	320.00	333.20	320.00	320.60	311.87	2,043,747
2026-03-19	330.60	330.60	322.20	322.20	313.42	581,335
2026-03-18	336.20	341.45	332.60	335.40	326.26	1,592,181
2026-03-17	330.00	336.60	326.80	333.20	324.12	1,704,270
2026-03-16	322.20	333.40	316.20	328.60	319.65	659,236
2026-03-13	315.00	322.80	314.00	315.60	307.00	1,233,401
2026-03-12	321.20	324.80	318.40	322.20	313.42	1,171,750
2026-03-11	338.00	338.00	322.60	325.00	316.15	843,998
2026-03-10	331.00	333.80	327.00	332.60	323.54	667,692
2026-03-09	327.00	330.80	314.80	322.40	313.62	1,708,420
2026-03-06	350.00	350.00	335.80	335.80	326.65	1,561,748
2026-03-05	340.60	351.20	340.60	343.00	333.66	1,023,601
2026-03-04	344.80	352.00	340.80	348.20	338.71	996,896
2026-03-03	352.00	359.40	342.60	343.20	333.85	907,336
2026-03-02	363.80	368.20	358.80	359.60	349.80	497,339
2026-02-27	369.00	373.60	366.80	368.20	358.17	1,697,412
2026-02-26	373.00	373.00	363.80	368.40	358.36	1,777,406
2026-02-25	355.60	371.40	352.30	370.80	360.70	4,599,546
2026-02-24	365.00	365.00	346.60	349.00	339.49	1,230,556
2026-02-23	360.40	362.60	354.80	358.40	348.64	1,180,905
2026-02-20	360.00	362.60	357.80	357.80	348.05	1,527,757
2026-02-19	360.00	360.00	352.40	358.80	349.02	1,370,611
2026-02-18	358.00	359.00	355.00	356.80	347.08	425,701
2026-02-17	346.00	355.40	346.00	355.40	345.72	806,569
2026-02-16	350.00	353.60	346.20	349.20	339.69	386,469
2026-02-13	358.00	358.00	348.00	349.00	339.49	1,007,929
2026-02-12	357.40	357.40	342.80	354.00	344.36	1,341,701
2026-02-11	354.60	357.00	349.40	349.60	340.08	908,703
2026-02-10	355.00	356.40	345.60	355.00	345.33	929,783
2026-02-09	354.80	356.80	343.20	348.40	338.91	1,579,024
2026-02-06	360.00	360.00	348.64	350.20	340.66	347,999
2026-02-05	356.60	358.00	349.60	354.20	344.55	1,094,279
2026-02-04	352.40	358.60	352.40	358.60	348.83	1,525,509

← NewerPage 3 of 22 · 1,268 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.