Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	303.60	303.60	294.60	296.60	280.16	526,633
2025-08-12	305.00	305.00	294.96	296.00	279.60	498,228
2025-08-11	306.20	306.20	297.00	297.80	281.30	478,097
2025-08-08	300.20	310.00	298.40	300.80	284.13	589,587
2025-08-07	307.60	307.60	297.60	300.00	283.38	842,359
2025-08-06	305.40	305.40	298.60	300.00	283.38	826,943
2025-08-05	306.40	306.60	297.90	299.20	282.62	781,264
2025-08-04	294.40	301.20	293.20	301.20	284.51	2,062,651
2025-08-01	294.60	298.00	291.80	294.40	278.09	2,636,110
2025-07-31	288.20	310.00	287.60	297.00	280.54	1,663,015
2025-07-30	298.20	301.00	293.40	294.40	278.09	413,391
2025-07-29	298.60	303.40	297.38	298.20	281.68	567,587
2025-07-28	299.00	300.80	296.80	299.40	282.81	720,433
2025-07-25	303.80	303.80	294.00	298.60	282.05	472,569
2025-07-24	304.00	304.00	293.60	300.00	283.38	530,216
2025-07-23	302.00	302.80	298.40	301.20	284.51	376,999
2025-07-22	296.20	301.60	296.20	299.60	283.00	435,252
2025-07-21	295.20	298.00	289.40	298.00	281.49	409,428
2025-07-18	289.20	291.60	285.20	290.40	274.31	368,918
2025-07-17	286.60	288.60	283.80	288.00	272.04	444,953
2025-07-16	286.80	293.20	285.00	286.00	270.15	600,347
2025-07-15	287.60	296.70	287.60	290.00	273.93	717,334
2025-07-14	284.60	294.80	284.60	291.60	275.44	505,943
2025-07-11	282.00	290.00	282.00	288.60	272.61	830,779
2025-07-10	292.80	296.40	287.60	289.60	273.55	849,125
2025-07-09	289.20	295.00	284.60	292.80	276.58	568,151
2025-07-08	293.20	300.00	287.40	293.80	277.52	666,574
2025-07-07	297.60	297.60	288.40	293.60	277.33	418,762
2025-07-04	288.60	297.80	288.60	293.80	277.52	407,939
2025-07-03	291.80	297.40	286.00	295.40	279.03	712,496
2025-07-02	300.80	309.60	289.80	290.20	274.12	1,364,872
2025-07-01	299.60	303.80	298.40	303.80	286.97	1,326,711
2025-06-30	295.80	307.60	295.80	299.00	282.43	722,683
2025-06-27	300.40	304.60	294.00	303.60	286.78	896,368
2025-06-26	294.40	301.60	292.00	298.40	281.87	551,918
2025-06-25	298.80	298.80	291.20	291.20	275.06	625,203
2025-06-24	296.60	299.20	293.60	294.00	277.71	1,624,217
2025-06-23	295.00	295.40	291.80	293.20	276.95	377,617
2025-06-20	293.80	298.00	293.00	295.00	278.65	2,812,076
2025-06-19	286.40	294.60	286.40	292.80	276.58	489,911
2025-06-18	290.20	295.40	290.20	294.40	278.09	1,428,818
2025-06-17	293.60	293.80	289.38	293.40	277.14	607,520
2025-06-16	290.20	294.00	289.70	293.60	277.33	674,464
2025-06-13	290.40	296.60	288.89	292.00	275.82	1,098,517
2025-06-12	288.40	297.80	288.40	296.60	280.16	504,189
2025-06-11	288.40	296.00	288.40	295.20	278.84	947,427
2025-06-10	290.00	293.20	290.00	291.40	275.25	476,559
2025-06-09	295.20	297.60	292.60	292.80	276.58	675,612
2025-06-06	291.20	330.96	288.80	296.40	279.98	823,558
2025-06-05	281.60	290.00	277.40	290.00	273.93	2,125,758
2025-06-04	279.80	283.60	273.40	277.40	262.03	970,848
2025-06-03	277.60	286.40	277.60	282.20	266.56	898,780
2025-06-02	278.00	284.60	278.00	284.20	268.45	730,494
2025-05-30	289.00	289.00	282.40	283.00	267.32	2,433,483
2025-05-29	283.60	285.00	280.80	284.00	268.26	1,983,079
2025-05-28	274.20	282.20	274.20	282.00	266.37	1,634,942
2025-05-27	269.00	275.40	268.60	274.40	259.20	2,073,204
2025-05-23	270.40	272.60	265.40	267.40	252.58	744,857
2025-05-22	265.20	270.80	265.20	269.40	254.47	625,530
2025-05-21	275.60	275.60	266.20	270.80	255.79	1,208,813

← NewerPage 6 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.