Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6,550.00 | 6,550.00 | 6,400.00 | 6,420.00 | 6,420.00 | 640,536 |
| 2024-08-20 | 6,630.00 | 6,680.00 | 6,570.00 | 6,610.00 | 6,610.00 | 491,202 |
| 2024-08-19 | 6,500.00 | 6,930.00 | 6,500.00 | 6,600.00 | 6,600.00 | 285,211 |
| 2024-08-16 | 6,530.00 | 6,660.00 | 6,510.00 | 6,580.00 | 6,580.00 | 98,378 |
| 2024-08-15 | 6,500.00 | 6,600.00 | 6,490.00 | 6,540.00 | 6,540.00 | 104,715 |
| 2024-08-14 | 6,400.00 | 6,580.00 | 6,400.00 | 6,510.00 | 6,510.00 | 12,074,719 |
| 2024-08-13 | 6,410.00 | 6,500.00 | 6,410.00 | 6,490.00 | 6,490.00 | 75,001 |
| 2024-08-12 | 6,410.00 | 6,490.00 | 6,260.00 | 6,490.00 | 6,490.00 | 354,476 |
| 2024-08-08 | 6,400.00 | 6,430.00 | 6,170.00 | 6,330.00 | 6,330.00 | 1,771,930 |
| 2024-08-07 | 6,450.00 | 6,450.00 | 6,380.00 | 6,400.00 | 6,400.00 | 819,906 |
| 2024-08-06 | 6,550.00 | 6,550.00 | 6,400.00 | 6,490.00 | 6,490.00 | 950,697 |
| 2024-08-05 | 6,650.00 | 6,650.00 | 6,400.00 | 6,650.00 | 6,650.00 | 621,164 |
| 2024-08-02 | 6,650.00 | 6,770.00 | 6,400.00 | 6,750.00 | 6,750.00 | 258,442 |
| 2024-08-01 | 6,700.00 | 6,860.00 | 6,660.00 | 6,770.00 | 6,770.00 | 63,917 |
| 2024-07-31 | 6,790.00 | 6,820.00 | 6,700.00 | 6,750.00 | 6,750.00 | 379,584 |
| 2024-07-30 | 6,640.00 | 6,800.00 | 6,640.00 | 6,700.00 | 6,700.00 | 368,066 |
| 2024-07-29 | 6,720.00 | 6,850.00 | 6,720.00 | 6,730.00 | 6,730.00 | 255,114 |
| 2024-07-26 | 6,720.00 | 6,760.00 | 6,680.00 | 6,700.00 | 6,700.00 | 635,984 |
| 2024-07-25 | 7,170.00 | 7,170.00 | 6,700.00 | 6,750.00 | 6,750.00 | 339,480 |
| 2024-07-24 | 7,130.00 | 7,190.00 | 7,040.00 | 7,050.00 | 7,050.00 | 420,164 |
| 2024-07-23 | 7,220.00 | 7,290.00 | 7,050.00 | 7,230.00 | 7,230.00 | 463,898 |
| 2024-07-22 | 7,010.00 | 7,550.00 | 7,000.00 | 7,070.00 | 7,070.00 | 316,114 |
| 2024-07-19 | 6,800.00 | 6,930.00 | 6,790.00 | 6,850.00 | 6,850.00 | 137,356 |
| 2024-07-18 | 6,800.00 | 6,930.00 | 6,790.00 | 6,820.00 | 6,820.00 | 50,083 |
| 2024-07-17 | 6,860.00 | 6,880.00 | 6,800.00 | 6,800.00 | 6,800.00 | 167,533 |
| 2024-07-16 | 6,880.00 | 6,940.00 | 6,830.00 | 6,840.00 | 6,840.00 | 158,526 |
| 2024-07-15 | 6,700.00 | 6,930.00 | 6,700.00 | 6,910.00 | 6,910.00 | 95,405 |
| 2024-07-12 | 6,780.00 | 6,880.00 | 6,760.00 | 6,760.00 | 6,760.00 | 95,853 |
| 2024-07-11 | 6,940.00 | 6,940.00 | 6,750.00 | 6,760.00 | 6,760.00 | 17,473 |
| 2024-07-10 | 6,740.00 | 6,810.00 | 6,720.00 | 6,750.00 | 6,750.00 | 79,587 |
| 2024-07-09 | 6,750.00 | 6,760.00 | 6,680.00 | 6,760.00 | 6,760.00 | 196,125 |
| 2024-07-08 | 6,800.00 | 6,820.00 | 6,680.00 | 6,740.00 | 6,740.00 | 160,183 |
| 2024-07-05 | 6,970.00 | 7,010.00 | 6,800.00 | 6,800.00 | 6,800.00 | 177,594 |
| 2024-07-04 | 6,860.00 | 7,050.00 | 6,860.00 | 6,860.00 | 6,860.00 | 534,997 |
| 2024-07-03 | 6,580.00 | 6,800.00 | 6,510.00 | 6,760.00 | 6,760.00 | 291,626 |
| 2024-07-02 | 6,570.00 | 6,580.00 | 6,480.00 | 6,540.00 | 6,540.00 | 16,052 |
| 2024-07-01 | 6,450.00 | 6,500.00 | 6,390.00 | 6,500.00 | 6,500.00 | 48,078 |
| 2024-06-28 | 6,330.00 | 6,440.00 | 6,330.00 | 6,390.00 | 6,390.00 | 52,949 |
| 2024-06-27 | 6,370.00 | 6,450.00 | 5,510.00 | 5,510.00 | 5,510.00 | 68,478 |
| 2024-06-26 | 6,440.00 | 6,450.00 | 6,340.00 | 6,380.00 | 6,380.00 | 19,415 |
| 2024-06-25 | 6,540.00 | 6,550.00 | 6,350.00 | 6,360.00 | 6,360.00 | 104,633 |
| 2024-06-24 | 6,520.00 | 6,650.00 | 6,480.00 | 6,600.00 | 6,600.00 | 307,423 |
| 2024-06-21 | 6,320.00 | 6,550.00 | 6,320.00 | 6,550.00 | 6,550.00 | 1,731,263 |
| 2024-06-20 | 6,320.00 | 6,550.00 | 6,320.00 | 6,470.00 | 6,470.00 | 250,608 |
| 2024-06-19 | 6,380.00 | 6,490.00 | 6,340.00 | 6,340.00 | 6,340.00 | 153,648 |
| 2024-06-18 | 6,430.00 | 6,550.00 | 6,430.00 | 6,460.00 | 6,460.00 | 134,505 |
| 2024-06-14 | 6,670.00 | 6,670.00 | 6,490.00 | 6,520.00 | 6,520.00 | 107,982 |
| 2024-06-13 | 6,630.00 | 6,740.00 | 6,600.00 | 6,680.00 | 6,680.00 | 375,359 |
| 2024-06-12 | 6,570.00 | 6,830.00 | 6,520.00 | 6,800.00 | 6,800.00 | 103,350 |
| 2024-06-11 | 6,670.00 | 6,670.00 | 6,530.00 | 6,630.00 | 6,630.00 | 29,372 |
| 2024-06-10 | 6,710.00 | 6,770.00 | 6,620.00 | 6,670.00 | 6,670.00 | 45,555 |
| 2024-06-07 | 6,810.00 | 6,850.00 | 6,690.00 | 6,810.00 | 6,810.00 | 48,484 |
| 2024-06-06 | 6,880.00 | 6,920.00 | 6,790.00 | 6,900.00 | 6,900.00 | 372,665 |
| 2024-06-05 | 6,550.00 | 6,800.00 | 6,550.00 | 6,780.00 | 6,780.00 | 419,822 |
| 2024-06-04 | 6,670.00 | 6,770.00 | 6,670.00 | 6,690.00 | 6,690.00 | 807,300 |
| 2024-06-03 | 6,580.00 | 6,815.00 | 6,580.00 | 6,650.00 | 6,650.00 | 563,228 |
| 2024-05-31 | 5,500.00 | 6,650.00 | 5,500.00 | 6,580.00 | 6,580.00 | 988,584 |
| 2024-05-30 | 6,510.00 | 6,600.00 | 6,390.00 | 6,520.00 | 6,520.00 | 1,197,054 |
| 2024-05-28 | 6,500.00 | 6,580.00 | 6,390.00 | 6,400.00 | 6,400.00 | 942,272 |
| 2024-05-27 | 6,390.00 | 6,440.00 | 6,330.00 | 6,330.00 | 6,330.00 | 22,442 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-05 | 3.8975 ZAC |
| 2022-03-30 | 39.4120 ZAC |
| 2021-10-27 | 4.0242 ZAC |
| 2021-03-31 | 4.0841 ZAC |
| 2020-11-18 | 4.0383 ZAC |
| 2020-03-18 | 162.0700 ZAC |
| 2019-08-28 | 1,038.4936 ZAC |
| 2019-03-19 | 699.1666 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.