Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	288.00	293.40	286.40	288.20	263.66	574,628
2025-02-20	289.60	292.40	287.00	289.20	264.58	651,436
2025-02-19	290.00	292.40	287.00	288.80	264.21	543,946
2025-02-18	290.80	292.40	288.80	291.20	266.41	366,609
2025-02-17	290.00	293.60	289.40	290.20	265.49	327,837
2025-02-14	295.00	295.00	288.80	292.80	267.87	405,980
2025-02-13	292.00	293.20	288.80	290.60	265.86	737,670
2025-02-12	290.00	294.60	287.40	290.80	266.04	440,443
2025-02-11	288.00	291.40	288.00	289.40	264.76	497,073
2025-02-10	288.00	292.00	285.60	291.60	266.77	321,443
2025-02-07	292.00	294.60	286.00	286.20	261.83	634,515
2025-02-06	292.00	295.80	288.80	292.20	267.32	875,641
2025-02-05	280.00	290.60	279.20	290.00	265.31	959,288
2025-02-04	277.40	283.20	277.40	280.60	256.71	351,748
2025-02-03	283.40	284.40	278.60	280.80	256.89	1,343,052
2025-01-31	281.80	285.20	280.40	285.20	260.92	724,759
2025-01-30	273.80	284.00	273.80	282.00	257.99	535,984
2025-01-29	277.00	284.00	276.40	278.80	255.06	903,122
2025-01-28	276.20	285.60	274.20	284.20	260.00	1,184,272
2025-01-27	272.60	280.40	272.40	277.20	253.60	1,684,526
2025-01-24	284.60	286.00	273.92	274.80	251.40	595,694
2025-01-23	282.00	284.40	277.20	283.00	258.90	1,017,306
2025-01-22	290.40	290.40	283.00	283.40	259.27	1,067,192
2025-01-21	286.00	286.60	282.20	284.80	260.55	805,085
2025-01-20	281.60	286.20	280.60	284.80	260.55	750,124
2025-01-17	281.80	285.60	280.40	283.60	259.45	710,303
2025-01-16	284.00	284.40	280.40	283.40	259.27	760,939
2025-01-15	278.20	287.60	276.20	282.80	258.72	663,834
2025-01-14	271.60	277.40	267.00	275.00	251.59	1,891,916
2025-01-13	267.20	270.20	266.00	267.20	244.45	1,656,726
2025-01-10	265.40	269.46	261.40	268.40	245.55	1,918,645
2025-01-09	261.40	266.60	257.20	266.40	243.72	2,263,849
2025-01-08	270.00	271.60	261.40	263.00	240.61	1,467,202
2025-01-07	274.60	275.27	268.40	269.40	246.46	622,712
2025-01-06	278.80	280.00	275.60	275.60	252.13	778,242
2025-01-03	282.60	282.60	276.80	278.00	254.33	424,142
2025-01-02	281.40	281.40	276.40	277.20	253.60	473,832
2024-12-31	273.00	280.60	273.00	279.60	255.79	325,291
2024-12-30	278.00	279.40	273.80	275.40	251.95	538,606
2024-12-27	275.00	279.20	274.60	278.60	254.88	439,626
2024-12-24	278.00	280.20	276.80	278.20	254.51	218,543
2024-12-23	278.00	278.00	274.40	275.20	251.77	385,481
2024-12-20	276.60	282.00	276.20	278.80	255.06	4,866,652
2024-12-19	283.00	284.00	275.40	278.20	254.51	1,773,928
2024-12-18	282.60	287.80	282.00	286.60	262.20	978,023
2024-12-17	281.60	286.00	279.20	281.60	257.62	967,302
2024-12-16	288.20	289.60	279.40	281.60	257.62	780,983
2024-12-13	284.00	288.40	282.20	288.00	263.48	503,062
2024-12-12	282.60	284.22	281.20	283.80	259.64	1,420,481
2024-12-11	286.00	287.20	281.00	281.80	257.81	788,060
2024-12-10	290.00	291.40	283.80	286.20	261.83	816,727
2024-12-09	298.20	298.20	290.20	291.20	266.41	975,932
2024-12-06	290.00	296.20	290.00	294.60	269.52	534,766
2024-12-05	296.40	296.80	291.60	292.20	267.32	688,301
2024-12-04	294.80	296.60	293.60	294.80	269.70	631,290
2024-12-03	291.40	296.20	291.40	294.00	268.97	862,672
2024-12-02	292.60	294.20	290.60	291.80	266.96	644,394
2024-11-29	288.20	294.00	286.40	292.60	267.69	656,593
2024-11-28	288.60	290.40	286.40	288.60	264.03	414,780
2024-11-27	282.20	289.40	282.20	288.20	263.66	797,245

← NewerPage 8 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.