Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	307.60	312.80	307.20	311.20	302.72	630,017
2025-11-05	309.80	309.80	300.60	307.40	299.03	1,432,595
2025-11-04	301.40	307.00	299.60	302.60	294.36	688,989
2025-11-03	298.40	311.60	298.40	303.00	294.75	317,454
2025-10-31	303.00	307.00	303.00	305.20	296.89	733,195
2025-10-30	314.20	314.20	304.40	306.80	298.44	350,903
2025-10-29	313.60	315.20	310.40	312.00	303.50	580,781
2025-10-28	315.00	315.00	307.60	310.40	301.94	647,457
2025-10-27	310.00	313.40	306.40	311.00	302.53	758,577
2025-10-24	309.40	310.00	302.80	310.00	301.55	627,894
2025-10-23	305.60	308.20	301.80	308.20	299.80	907,114
2025-10-22	291.00	304.20	291.00	303.60	295.33	1,127,875
2025-10-21	300.00	300.00	292.60	296.00	287.94	820,109
2025-10-20	291.00	300.20	291.00	299.40	291.24	442,647
2025-10-17	300.60	304.06	294.60	297.00	288.91	738,693
2025-10-16	299.00	299.20	295.00	297.80	289.69	739,802
2025-10-15	293.80	297.80	292.00	297.60	289.49	453,910
2025-10-14	295.20	295.80	290.80	295.40	287.35	326,260
2025-10-13	280.40	294.00	280.40	293.00	285.02	382,697
2025-10-10	290.60	292.06	286.80	289.00	281.13	669,274
2025-10-09	281.80	291.00	281.80	290.40	282.49	1,068,677
2025-10-08	284.60	286.21	282.20	285.20	277.43	716,932
2025-10-07	288.00	288.31	285.20	285.20	277.43	347,183
2025-10-06	294.80	294.80	287.20	288.20	280.35	484,172
2025-10-03	282.80	294.80	282.80	293.60	285.60	420,015
2025-10-02	295.40	295.40	289.00	289.80	281.90	918,726
2025-10-01	293.40	293.60	288.20	291.60	283.66	482,321
2025-09-30	284.40	290.62	284.20	290.60	282.68	1,270,428
2025-09-29	285.60	289.80	285.00	289.00	281.13	442,353
2025-09-26	288.00	289.80	284.40	285.80	278.01	546,440
2025-09-25	287.00	290.80	287.00	287.80	279.96	742,185
2025-09-24	295.00	295.00	291.80	292.20	284.24	571,459
2025-09-23	291.00	295.00	290.80	293.00	285.02	1,300,996
2025-09-22	294.00	294.20	290.00	291.20	283.27	875,580
2025-09-19	292.00	295.40	290.00	293.20	285.21	3,036,775
2025-09-18	289.40	292.00	286.40	292.00	284.04	709,670
2025-09-17	283.00	286.80	282.40	286.80	278.99	452,977
2025-09-16	288.60	293.00	282.00	283.00	275.29	1,481,720
2025-09-15	283.80	291.60	283.80	287.00	279.18	1,095,087
2025-09-12	284.00	290.00	284.00	287.40	279.57	932,979
2025-09-11	285.60	289.00	283.20	288.40	280.54	976,141
2025-09-10	287.20	287.20	281.00	284.00	276.26	763,890
2025-09-09	278.00	283.80	278.00	280.40	272.76	978,092
2025-09-08	278.20	282.60	269.80	281.00	273.34	866,891
2025-09-05	268.80	274.20	263.40	274.20	266.73	523,712
2025-09-04	265.60	271.00	264.00	267.80	260.50	1,289,510
2025-09-03	271.00	275.60	267.85	274.20	259.01	1,140,775
2025-09-02	285.80	286.20	270.60	271.00	255.98	931,954
2025-09-01	289.80	289.80	284.40	285.60	269.77	293,859
2025-08-29	286.00	289.71	285.20	287.00	271.10	916,293
2025-08-28	290.20	293.00	286.80	289.00	272.99	537,689
2025-08-27	299.00	299.00	287.80	290.20	274.12	622,513
2025-08-26	292.60	294.60	287.97	292.00	275.82	548,055
2025-08-22	289.00	294.60	287.20	292.40	276.20	288,689
2025-08-21	292.00	294.20	287.80	289.20	273.17	464,261
2025-08-20	289.00	293.00	289.00	292.80	276.58	450,435
2025-08-19	290.20	293.10	290.00	292.00	275.82	869,789
2025-08-18	290.20	296.00	290.20	291.40	275.25	420,477
2025-08-15	293.00	300.00	293.00	293.20	276.95	556,694
2025-08-14	296.80	298.20	292.80	295.80	279.41	552,830

← NewerPage 5 of 22 · 1,264 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.