Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 337.60 | 344.40 | 335.20 | 343.80 | 343.80 | 1,887,001 |
| 2026-10-19 | 339.60 | 345.80 | 338.00 | 339.80 | 339.80 | 1,475,981 |
| 2026-10-16 | 343.20 | 344.20 | 333.00 | 343.40 | 343.40 | 2,261,262 |
| 2026-10-15 | 334.60 | 342.00 | 332.80 | 342.00 | 342.00 | 1,557,313 |
| 2026-10-14 | 325.80 | 340.80 | 325.80 | 335.20 | 335.20 | 759,335 |
| 2026-10-13 | 328.40 | 333.00 | 325.40 | 332.20 | 332.20 | 394,280 |
| 2026-10-12 | 333.80 | 333.80 | 324.40 | 326.80 | 326.80 | 407,324 |
| 2026-10-09 | 323.60 | 329.00 | 322.20 | 326.00 | 326.00 | 633,336 |
| 2026-10-08 | 324.60 | 326.80 | 320.80 | 321.80 | 321.80 | 902,434 |
| 2026-10-07 | 334.00 | 338.80 | 327.60 | 327.60 | 327.60 | 1,269,687 |
| 2026-10-06 | 339.20 | 339.20 | 332.60 | 334.40 | 334.40 | 775,654 |
| 2026-10-05 | 329.20 | 334.20 | 329.20 | 330.80 | 330.80 | 658,627 |
| 2026-10-02 | 331.40 | 337.40 | 329.80 | 334.20 | 334.20 | 533,760 |
| 2026-10-01 | 340.80 | 343.00 | 329.60 | 329.60 | 329.60 | 992,444 |
| 2026-09-30 | 335.40 | 347.00 | 335.40 | 344.80 | 344.80 | 1,506,846 |
| 2026-09-29 | 342.20 | 345.80 | 340.40 | 342.20 | 342.20 | 605,769 |
| 2026-09-28 | 350.20 | 350.60 | 344.20 | 344.20 | 344.20 | 794,967 |
| 2026-09-25 | 347.60 | 350.40 | 342.00 | 344.60 | 344.60 | 1,942,015 |
| 2026-09-24 | 342.40 | 349.20 | 338.20 | 347.00 | 347.00 | 857,555 |
| 2026-09-23 | 355.00 | 355.00 | 341.00 | 342.40 | 342.40 | 1,035,828 |
| 2026-09-22 | 355.00 | 355.00 | 343.80 | 348.80 | 348.80 | 1,360,844 |
| 2026-09-21 | 343.40 | 348.00 | 342.80 | 345.80 | 345.80 | 919,073 |
| 2026-09-18 | 344.00 | 349.40 | 343.00 | 343.40 | 343.40 | 3,482,592 |
| 2026-09-17 | 343.80 | 350.40 | 343.40 | 350.40 | 350.40 | 925,234 |
| 2026-09-16 | 343.00 | 347.20 | 335.80 | 345.80 | 345.80 | 890,340 |
| 2026-09-15 | 337.20 | 339.00 | 331.80 | 335.80 | 335.80 | 1,535,903 |
| 2026-09-14 | 347.40 | 347.40 | 338.60 | 338.80 | 338.80 | 960,078 |
| 2026-09-11 | 347.40 | 348.20 | 342.40 | 344.00 | 344.00 | 633,501 |
| 2026-09-10 | 349.40 | 349.40 | 342.20 | 343.40 | 343.40 | 422,444 |
| 2026-09-09 | 352.40 | 356.80 | 344.60 | 346.60 | 346.60 | 1,077,595 |
| 2026-09-08 | 352.60 | 360.40 | 352.20 | 357.60 | 357.60 | 591,263 |
| 2026-09-07 | 353.60 | 362.40 | 353.60 | 357.00 | 357.00 | 4,823,017 |
| 2026-09-04 | 364.80 | 366.20 | 359.70 | 362.60 | 362.60 | 540,275 |
| 2026-09-03 | 366.00 | 366.00 | 352.20 | 362.00 | 362.00 | 1,132,645 |
| 2026-09-02 | 367.80 | 372.80 | 366.80 | 367.00 | 366.90 | 1,063,978 |
| 2026-09-01 | 372.60 | 379.20 | 368.00 | 372.20 | 372.10 | 1,852,547 |
| 2026-08-28 | 383.00 | 383.00 | 374.20 | 377.40 | 377.30 | 1,041,820 |
| 2026-08-27 | 383.00 | 383.00 | 374.40 | 375.60 | 375.60 | 600,500 |
| 2026-08-26 | 380.00 | 382.79 | 378.35 | 379.80 | 379.80 | 2,531,727 |
| 2026-08-25 | 376.40 | 380.40 | 372.40 | 379.40 | 379.40 | 1,532,321 |
| 2026-08-24 | 380.00 | 380.60 | 373.40 | 374.60 | 374.60 | 1,714,326 |
| 2026-08-21 | 377.60 | 379.80 | 372.80 | 378.00 | 378.00 | 614,088 |
| 2026-08-20 | 380.00 | 380.00 | 372.52 | 375.00 | 375.00 | 475,707 |
| 2026-08-19 | 378.60 | 378.60 | 370.00 | 374.00 | 374.00 | 703,139 |
| 2026-08-18 | 378.60 | 378.60 | 370.40 | 374.00 | 374.00 | 805,712 |
| 2026-08-17 | 374.20 | 389.60 | 373.00 | 374.00 | 374.00 | 400,253 |
| 2026-08-14 | 389.60 | 389.60 | 380.60 | 381.20 | 381.20 | 832,964 |
| 2026-08-13 | 370.00 | 388.40 | 370.00 | 384.40 | 384.40 | 3,512,337 |
| 2026-08-12 | 384.40 | 384.40 | 378.00 | 380.00 | 380.00 | 782,521 |
| 2026-08-11 | 382.20 | 382.60 | 370.95 | 378.60 | 378.60 | 1,072,843 |
| 2026-08-10 | 374.80 | 382.00 | 372.60 | 373.40 | 373.40 | 468,351 |
| 2026-08-07 | 385.00 | 385.00 | 370.60 | 374.40 | 374.40 | 543,378 |
| 2026-08-06 | 381.40 | 387.00 | 375.80 | 375.80 | 375.80 | 1,259,418 |
| 2026-08-05 | 380.00 | 385.40 | 378.00 | 378.40 | 378.40 | 1,013,106 |
| 2026-08-04 | 389.00 | 391.80 | 380.36 | 380.40 | 380.40 | 3,812,842 |
| 2026-08-03 | 378.40 | 388.60 | 378.40 | 385.60 | 385.60 | 2,393,629 |
| 2026-07-31 | 368.80 | 383.00 | 362.80 | 382.00 | 382.00 | 5,602,710 |
| 2026-07-30 | 371.20 | 376.20 | 362.20 | 368.80 | 368.80 | 1,773,339 |
| 2026-07-29 | 360.00 | 369.00 | 360.00 | 369.00 | 369.00 | 1,847,602 |
| 2026-07-28 | 371.80 | 372.00 | 361.60 | 362.20 | 362.20 | 612,864 |
Page 1 of 3 · 128 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.