Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	350.20	359.20	350.20	352.80	343.19	729,875
2026-02-02	352.80	359.60	350.20	355.80	346.11	769,818
2026-01-30	362.40	362.40	353.16	354.60	344.94	547,640
2026-01-29	355.60	360.80	354.60	358.60	348.83	637,912
2026-01-28	353.00	354.80	347.20	354.80	345.13	520,580
2026-01-27	347.00	350.00	345.00	350.00	340.46	637,741
2026-01-26	330.00	347.00	330.00	346.00	336.57	528,184
2026-01-23	335.20	340.60	334.20	338.80	329.57	497,668
2026-01-22	333.40	339.80	332.60	336.40	327.24	677,609
2026-01-21	330.40	335.00	329.20	332.60	323.54	342,586
2026-01-20	332.00	334.40	330.60	331.60	322.57	382,703
2026-01-19	336.60	339.20	333.20	337.20	328.01	247,501
2026-01-16	350.00	350.00	339.40	340.80	331.52	597,595
2026-01-15	330.00	343.40	330.00	342.00	332.68	533,161
2026-01-14	342.00	342.00	331.00	336.60	327.43	320,026
2026-01-13	340.20	345.20	335.80	335.80	326.65	421,402
2026-01-12	348.60	349.60	342.80	344.60	335.21	924,918
2026-01-09	345.00	351.20	344.80	348.20	338.71	2,326,603
2026-01-08	342.40	347.20	340.40	347.20	337.74	741,061
2026-01-07	335.00	345.20	332.80	342.40	333.07	760,053
2026-01-06	329.00	338.40	327.80	334.00	324.90	874,890
2026-01-05	325.00	331.80	324.00	330.20	321.20	927,738
2026-01-02	329.80	330.00	325.20	326.60	317.70	319,519
2025-12-31	325.00	330.00	325.00	330.00	321.01	383,891
2025-12-30	325.00	330.00	325.00	327.60	318.67	406,381
2025-12-29	321.00	328.00	320.20	326.00	317.12	353,372
2025-12-24	319.00	324.60	319.00	321.00	312.25	193,637
2025-12-23	324.60	324.80	320.80	322.00	313.23	394,750
2025-12-22	321.40	325.00	320.40	323.40	314.59	493,032
2025-12-19	311.40	328.90	311.40	317.00	308.36	5,573,836
2025-12-18	318.00	320.00	312.60	320.00	311.28	1,222,330
2025-12-17	316.40	317.00	308.00	312.20	303.69	992,312
2025-12-16	305.40	312.20	305.40	308.40	300.00	534,564
2025-12-15	301.20	313.20	301.20	310.60	302.14	349,473
2025-12-12	312.80	312.80	307.55	308.80	300.39	454,186
2025-12-11	300.00	312.00	300.00	307.40	299.03	405,840
2025-12-10	307.40	309.20	305.00	306.40	298.05	445,968
2025-12-09	316.60	316.60	306.00	307.80	299.41	774,494
2025-12-08	317.20	318.00	308.40	311.60	303.11	662,596
2025-12-05	327.80	327.80	317.40	318.00	309.34	916,296
2025-12-04	318.00	322.60	317.20	318.00	309.34	1,149,690
2025-12-03	321.00	322.80	316.80	317.60	308.95	959,534
2025-12-02	325.60	325.80	315.40	321.00	312.25	725,089
2025-12-01	322.60	325.20	316.20	320.00	311.28	293,929
2025-11-28	326.00	326.00	320.20	325.20	316.34	459,387
2025-11-27	319.40	323.63	315.80	323.60	314.78	475,208
2025-11-26	312.60	319.40	308.80	317.20	308.56	1,913,802
2025-11-25	310.00	314.40	307.40	314.40	305.83	679,610
2025-11-24	312.00	312.40	305.20	308.00	299.61	3,566,166
2025-11-21	288.40	309.20	285.80	309.20	300.78	1,448,805
2025-11-20	296.00	296.20	288.60	288.60	280.74	722,636
2025-11-19	302.60	302.60	292.60	293.20	285.21	871,986
2025-11-18	296.80	299.80	295.20	297.20	289.10	538,335
2025-11-17	308.80	308.80	300.20	300.20	292.02	743,121
2025-11-14	312.00	313.80	300.40	303.00	294.75	642,791
2025-11-13	312.60	315.60	312.20	312.80	304.28	441,683
2025-11-12	312.00	318.00	312.00	313.20	304.67	1,574,877
2025-11-11	313.60	317.20	309.80	316.20	307.59	957,088
2025-11-10	315.20	315.20	309.20	309.80	301.36	379,193
2025-11-07	316.60	316.60	307.60	309.40	300.97	394,891

← NewerPage 4 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.