Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	275.60	275.60	266.20	270.80	255.79	1,208,813
2025-05-20	275.40	275.40	267.20	268.80	253.91	647,366
2025-05-19	269.80	271.60	265.40	268.00	253.15	687,575
2025-05-16	274.80	274.80	268.80	271.60	256.55	782,130
2025-05-15	258.60	270.00	258.60	270.00	255.04	1,012,841
2025-05-14	261.20	265.60	260.80	262.00	247.48	1,106,212
2025-05-13	252.40	266.00	252.40	263.00	248.43	1,644,989
2025-05-12	249.60	260.80	249.60	259.60	245.22	711,252
2025-05-09	247.20	256.00	247.20	255.00	240.87	696,137
2025-05-08	251.60	256.40	251.00	254.00	239.93	844,918
2025-05-07	259.60	259.60	255.00	256.20	242.00	997,219
2025-05-06	260.00	261.80	256.40	258.20	243.89	886,066
2025-05-02	249.40	259.20	249.40	257.60	243.33	318,378
2025-05-01	252.20	256.60	248.00	255.80	241.63	377,448
2025-04-30	244.60	253.40	244.60	252.60	238.60	1,218,103
2025-04-29	245.60	252.40	245.60	249.40	235.58	745,447
2025-04-28	250.00	252.20	249.60	250.60	236.71	430,275
2025-04-25	249.00	251.40	244.60	250.40	236.52	639,178
2025-04-24	251.00	253.40	246.80	248.00	234.26	1,006,438
2025-04-23	259.60	260.60	254.00	256.40	234.57	1,512,316
2025-04-22	254.20	257.20	253.00	256.20	234.39	1,256,446
2025-04-17	252.60	254.40	249.00	254.40	232.74	444,351
2025-04-16	250.80	252.60	247.20	252.40	230.91	694,687
2025-04-15	242.20	249.80	242.20	249.60	228.35	2,832,160
2025-04-14	241.60	243.60	235.80	242.40	221.76	818,626
2025-04-11	231.40	236.60	230.20	234.20	214.26	1,763,575
2025-04-10	235.00	239.45	230.80	231.40	211.70	2,835,614
2025-04-09	229.20	231.40	220.00	224.00	204.93	894,852
2025-04-08	225.20	235.60	220.80	235.00	214.99	2,177,039
2025-04-07	231.80	234.60	219.20	220.40	201.63	3,321,801
2025-04-04	250.00	250.00	231.60	233.80	213.89	1,400,698
2025-04-03	249.80	249.80	240.00	248.60	227.43	993,327
2025-04-02	250.00	250.00	243.20	246.00	225.06	1,127,459
2025-04-01	245.80	249.65	245.80	248.00	226.88	717,163
2025-03-31	258.00	258.00	246.40	246.80	225.79	1,118,614
2025-03-28	248.00	253.40	248.00	253.00	231.46	821,781
2025-03-27	253.40	255.80	250.20	250.20	228.90	1,200,491
2025-03-26	252.00	254.80	250.60	254.40	232.74	1,117,391
2025-03-25	249.60	254.40	249.60	251.60	230.18	708,942
2025-03-24	250.40	258.80	250.40	252.40	230.91	710,929
2025-03-21	254.40	256.20	252.60	255.80	234.02	1,483,065
2025-03-20	249.80	255.20	249.80	254.80	233.11	1,787,507
2025-03-19	250.00	253.20	250.00	250.60	229.26	659,318
2025-03-18	252.00	255.00	250.20	252.00	230.54	758,159
2025-03-17	248.40	251.00	247.60	250.80	229.45	904,014
2025-03-14	245.20	249.40	244.00	249.40	228.17	1,264,537
2025-03-13	247.80	250.80	243.60	244.40	223.59	2,294,387
2025-03-12	254.00	254.00	249.00	249.80	228.53	1,014,866
2025-03-11	250.00	257.80	250.00	251.80	230.36	1,447,961
2025-03-10	259.00	259.00	254.80	255.40	233.65	917,472
2025-03-07	258.00	259.60	253.80	257.80	235.85	1,870,078
2025-03-06	261.40	262.00	256.00	257.80	235.85	1,195,334
2025-03-05	272.40	272.40	257.20	260.20	238.05	939,389
2025-03-04	267.20	270.80	264.80	264.80	242.25	1,341,276
2025-03-03	272.00	273.20	269.40	270.00	247.01	654,002
2025-02-28	271.60	275.20	269.60	272.40	249.21	2,096,541
2025-02-27	269.20	275.80	269.20	274.00	250.67	757,634
2025-02-26	285.00	291.60	268.00	272.40	249.21	2,957,143
2025-02-25	288.00	292.80	286.60	289.40	264.76	1,210,392
2025-02-24	288.00	293.00	286.40	288.60	264.03	808,676

← NewerPage 7 of 22 · 1,269 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.