Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 295.00 | 295.00 | 282.20 | 282.80 | 258.72 | 545,418 |
| 2024-11-25 | 290.00 | 291.60 | 284.40 | 288.80 | 264.21 | 1,561,751 |
| 2024-11-22 | 283.20 | 290.60 | 281.80 | 288.40 | 263.85 | 652,586 |
| 2024-11-21 | 281.80 | 284.00 | 278.00 | 282.40 | 258.36 | 576,094 |
| 2024-11-20 | 284.60 | 284.60 | 278.60 | 280.80 | 256.89 | 957,220 |
| 2024-11-19 | 280.80 | 284.80 | 279.40 | 282.80 | 258.72 | 723,741 |
| 2024-11-18 | 283.40 | 283.40 | 278.60 | 281.80 | 257.81 | 1,176,240 |
| 2024-11-15 | 271.00 | 283.20 | 271.00 | 280.60 | 256.71 | 657,619 |
| 2024-11-14 | 273.00 | 279.40 | 273.00 | 277.20 | 253.60 | 1,055,878 |
| 2024-11-13 | 284.00 | 284.60 | 273.60 | 274.80 | 251.40 | 1,224,606 |
| 2024-11-12 | 285.00 | 288.00 | 282.20 | 282.20 | 258.17 | 2,092,325 |
| 2024-11-11 | 291.00 | 293.80 | 287.20 | 288.60 | 264.03 | 475,747 |
| 2024-11-08 | 285.00 | 292.80 | 285.00 | 288.80 | 264.21 | 604,293 |
| 2024-11-07 | 292.00 | 295.40 | 291.00 | 291.00 | 266.22 | 891,593 |
| 2024-11-06 | 294.00 | 295.40 | 287.20 | 288.60 | 264.03 | 1,511,649 |
| 2024-11-05 | 291.60 | 295.20 | 289.60 | 290.20 | 265.49 | 978,231 |
| 2024-11-04 | 292.00 | 295.60 | 291.80 | 293.20 | 268.24 | 993,050 |
| 2024-11-01 | 285.20 | 293.80 | 283.80 | 291.80 | 266.96 | 1,811,214 |
| 2024-10-31 | 301.00 | 303.40 | 287.40 | 287.40 | 262.93 | 1,985,368 |
| 2024-10-30 | 302.00 | 311.80 | 299.00 | 303.60 | 277.75 | 1,477,086 |
| 2024-10-29 | 307.60 | 311.20 | 302.00 | 303.20 | 277.38 | 961,533 |
| 2024-10-28 | 308.00 | 311.40 | 306.00 | 309.00 | 282.69 | 542,452 |
| 2024-10-25 | 308.00 | 309.40 | 305.60 | 306.80 | 280.68 | 967,502 |
| 2024-10-24 | 310.00 | 310.60 | 307.20 | 307.60 | 281.41 | 746,116 |
| 2024-10-23 | 310.00 | 312.00 | 308.20 | 308.40 | 282.14 | 1,172,564 |
| 2024-10-22 | 310.40 | 312.60 | 307.73 | 310.20 | 283.79 | 1,243,149 |
| 2024-10-21 | 314.00 | 316.20 | 311.00 | 312.80 | 286.17 | 1,280,161 |
| 2024-10-18 | 316.00 | 321.00 | 314.00 | 314.00 | 287.27 | 1,385,329 |
| 2024-10-17 | 320.00 | 321.80 | 317.20 | 317.60 | 290.56 | 2,005,737 |
| 2024-10-16 | 309.00 | 320.60 | 309.00 | 318.60 | 291.47 | 3,162,305 |
| 2024-10-15 | 310.00 | 313.80 | 308.60 | 308.60 | 282.33 | 774,951 |
| 2024-10-14 | 313.00 | 315.80 | 310.40 | 310.60 | 284.15 | 683,640 |
| 2024-10-11 | 312.00 | 318.00 | 311.20 | 315.00 | 288.18 | 841,356 |
| 2024-10-10 | 310.60 | 317.40 | 310.60 | 311.80 | 285.25 | 2,199,631 |
| 2024-10-09 | 307.20 | 316.40 | 307.20 | 314.60 | 287.81 | 695,953 |
| 2024-10-08 | 304.00 | 309.20 | 304.00 | 308.40 | 282.14 | 902,403 |
| 2024-10-07 | 312.00 | 312.00 | 306.00 | 306.00 | 279.95 | 986,422 |
| 2024-10-04 | 309.00 | 312.40 | 307.40 | 309.80 | 283.42 | 1,290,828 |
| 2024-10-03 | 308.00 | 313.80 | 305.00 | 310.20 | 283.79 | 2,538,129 |
| 2024-10-02 | 322.00 | 323.00 | 308.00 | 309.20 | 282.87 | 1,406,374 |
| 2024-10-01 | 319.00 | 323.95 | 319.00 | 322.45 | 295.00 | 3,358,444 |
| 2024-09-30 | 310.00 | 320.95 | 310.00 | 317.95 | 290.88 | 2,001,314 |
| 2024-09-27 | 32.500 | 32.500 | 31.780 | 31.880 | 291.66 | 3,439,641 |
| 2024-09-26 | 31.880 | 32.300 | 31.320 | 31.860 | 291.47 | 5,471,507 |
| 2024-09-25 | 31.200 | 32.127 | 30.520 | 31.740 | 290.38 | 5,298,452 |
| 2024-09-24 | 30.720 | 31.340 | 30.480 | 30.840 | 282.14 | 477,047 |
| 2024-09-23 | 30.900 | 31.480 | 30.900 | 31.220 | 285.62 | 1,024,570 |
| 2024-09-20 | 30.700 | 31.487 | 30.560 | 31.240 | 285.80 | 6,723,494 |
| 2024-09-19 | 30.600 | 30.940 | 30.340 | 30.740 | 281.23 | 1,430,864 |
| 2024-09-18 | 31.000 | 31.013 | 29.676 | 30.340 | 277.57 | 4,194,348 |
| 2024-09-17 | 29.900 | 30.240 | 29.780 | 29.780 | 272.44 | 1,716,692 |
| 2024-09-16 | 31.000 | 31.000 | 29.920 | 30.000 | 274.46 | 1,802,180 |
| 2024-09-13 | 30.160 | 30.500 | 29.700 | 30.060 | 275.01 | 666,937 |
| 2024-09-12 | 30.300 | 30.300 | 29.420 | 29.640 | 271.16 | 502,046 |
| 2024-09-11 | 30.000 | 30.280 | 29.380 | 29.720 | 271.90 | 750,065 |
| 2024-09-10 | 29.800 | 30.100 | 29.040 | 30.100 | 275.37 | 577,658 |
| 2024-09-09 | 29.500 | 29.500 | 28.960 | 29.260 | 267.69 | 576,325 |
| 2024-09-06 | 28.980 | 29.200 | 28.640 | 29.200 | 267.14 | 568,515 |
| 2024-09-05 | 28.800 | 29.260 | 28.400 | 28.780 | 263.30 | 973,296 |
| 2024-09-04 | 28.200 | 28.720 | 28.200 | 28.560 | 261.28 | 497,695 |
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.