Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 6,410.00 | 6,470.00 | 6,340.00 | 6,410.00 | 6,410.00 | 397,335 |
| 2024-05-23 | 6,440.00 | 6,640.00 | 6,400.00 | 6,420.00 | 6,420.00 | 20,776 |
| 2024-05-22 | 6,550.00 | 6,660.00 | 6,520.00 | 6,590.00 | 6,590.00 | 446,321 |
| 2024-05-21 | 6,720.00 | 6,720.00 | 6,550.00 | 6,550.00 | 6,550.00 | 564,121 |
| 2024-05-20 | 6,710.00 | 6,720.00 | 6,640.00 | 6,650.00 | 6,650.00 | 729,454 |
| 2024-05-17 | 6,550.00 | 6,760.00 | 6,510.00 | 6,650.00 | 6,650.00 | 1,015,212 |
| 2024-05-16 | 6,550.00 | 6,600.00 | 6,310.00 | 6,460.00 | 6,460.00 | 330,991 |
| 2024-05-15 | 6,500.00 | 6,590.00 | 6,470.00 | 6,540.00 | 6,540.00 | 306,462 |
| 2024-05-14 | 6,640.00 | 6,680.00 | 6,510.00 | 6,540.00 | 6,540.00 | 131,438 |
| 2024-05-13 | 6,500.00 | 6,690.00 | 6,500.00 | 6,560.00 | 6,560.00 | 64,328 |
| 2024-05-10 | 6,800.00 | 6,830.00 | 6,610.00 | 6,630.00 | 6,630.00 | 37,987 |
| 2024-05-09 | 6,780.00 | 6,810.00 | 6,640.00 | 6,740.00 | 6,740.00 | 149,858 |
| 2024-05-08 | 6,400.00 | 6,630.00 | 6,400.00 | 6,630.00 | 6,630.00 | 223,145 |
| 2024-05-07 | 6,250.00 | 6,630.00 | 6,250.00 | 6,540.00 | 6,540.00 | 298,919 |
| 2024-05-06 | 6,350.00 | 6,740.00 | 6,260.00 | 6,400.00 | 6,400.00 | 50,621 |
| 2024-05-03 | 6,650.00 | 6,700.00 | 6,450.00 | 6,450.00 | 6,450.00 | 53,464 |
| 2024-05-02 | 6,370.00 | 6,620.00 | 6,370.00 | 6,570.00 | 6,570.00 | 156,673 |
| 2024-04-30 | 6,300.00 | 6,470.00 | 6,300.00 | 6,370.00 | 6,370.00 | 64,335 |
| 2024-04-29 | 6,250.00 | 6,480.00 | 6,250.00 | 6,360.00 | 6,360.00 | 502,195 |
| 2024-04-26 | 6,400.00 | 6,400.00 | 6,290.00 | 6,350.00 | 6,350.00 | 114,730 |
| 2024-04-25 | 6,350.00 | 6,450.00 | 6,270.00 | 6,340.00 | 6,340.00 | 379,505 |
| 2024-04-24 | 6,480.00 | 6,580.00 | 6,350.00 | 6,350.00 | 6,350.00 | 230,957 |
| 2024-04-23 | 6,380.00 | 6,570.00 | 6,250.00 | 6,540.00 | 6,540.00 | 413,798 |
| 2024-04-22 | 6,320.00 | 6,410.00 | 6,270.00 | 6,360.00 | 6,360.00 | 446,277 |
| 2024-04-19 | 6,360.00 | 6,360.00 | 6,220.00 | 6,220.00 | 6,220.00 | 64,262 |
| 2024-04-18 | 6,160.00 | 6,290.00 | 6,050.00 | 6,250.00 | 6,250.00 | 456,861 |
| 2024-04-17 | 6,200.00 | 6,210.00 | 6,090.00 | 6,180.00 | 6,180.00 | 44,034 |
| 2024-04-16 | 6,230.00 | 6,230.00 | 6,090.00 | 6,130.00 | 6,130.00 | 169,178 |
| 2024-04-15 | 6,050.00 | 6,260.00 | 6,050.00 | 6,240.00 | 6,240.00 | 81,582 |
| 2024-04-12 | 6,100.00 | 6,260.00 | 6,080.00 | 6,150.00 | 6,150.00 | 121,005 |
| 2024-04-11 | 6,330.00 | 6,340.00 | 6,220.00 | 6,270.00 | 6,270.00 | 53,308 |
| 2024-04-10 | 6,200.00 | 6,520.00 | 6,200.00 | 6,390.00 | 6,390.00 | 254,313 |
| 2024-04-09 | 6,540.00 | 6,540.00 | 6,370.00 | 6,410.00 | 6,410.00 | 164,587 |
| 2024-04-08 | 6,390.00 | 6,540.00 | 6,350.00 | 6,540.00 | 6,540.00 | 8,137,771 |
| 2024-04-05 | 6,520.00 | 6,520.00 | 6,400.00 | 6,430.00 | 6,430.00 | 69,363 |
| 2024-04-04 | 6,670.00 | 6,670.00 | 6,550.00 | 6,630.00 | 6,630.00 | 35,368 |
| 2024-04-03 | 6,850.00 | 6,860.00 | 6,610.00 | 6,670.00 | 6,670.00 | 60,164 |
| 2024-04-02 | 7,010.00 | 7,010.00 | 6,790.00 | 6,840.00 | 6,840.00 | 572,301 |
| 2024-03-28 | 6,700.00 | 7,040.00 | 6,515.40 | 7,010.00 | 7,010.00 | 258,325 |
| 2024-03-27 | 6,520.00 | 6,730.00 | 6,480.00 | 6,680.00 | 6,680.00 | 148,328 |
| 2024-03-26 | 6,650.00 | 6,650.00 | 6,460.00 | 6,510.00 | 6,510.00 | 181,289 |
| 2024-03-25 | 6,400.00 | 6,570.00 | 6,300.00 | 6,520.00 | 6,520.00 | 181,676 |
| 2024-03-22 | 6,150.00 | 6,540.00 | 6,150.00 | 6,510.00 | 6,510.00 | 474,257 |
| 2024-03-20 | 6,390.00 | 6,400.00 | 6,290.00 | 6,330.00 | 6,330.00 | 268,751 |
| 2024-03-19 | 6,000.00 | 6,410.00 | 6,000.00 | 6,300.00 | 6,300.00 | 338,658 |
| 2024-03-18 | 6,060.00 | 6,390.00 | 6,060.00 | 6,360.00 | 6,360.00 | 228,657 |
| 2024-03-15 | 5,980.00 | 6,560.00 | 5,980.00 | 6,270.00 | 6,270.00 | 255,587 |
| 2024-03-14 | 6,100.00 | 6,260.00 | 6,100.00 | 6,250.00 | 6,250.00 | 313,293 |
| 2024-03-13 | 6,230.00 | 6,300.00 | 6,190.00 | 6,200.00 | 6,200.00 | 64,083 |
| 2024-03-12 | 6,160.00 | 6,270.00 | 6,100.00 | 6,230.00 | 6,230.00 | 58,994 |
| 2024-03-11 | 6,060.00 | 6,140.00 | 6,050.00 | 6,070.00 | 6,070.00 | 6,514 |
| 2024-03-08 | 6,010.00 | 6,170.00 | 6,000.00 | 6,170.00 | 6,170.00 | 26,543 |
| 2024-03-07 | 6,330.00 | 6,350.00 | 6,070.00 | 6,190.00 | 6,190.00 | 195,938 |
| 2024-03-06 | 6,220.00 | 6,220.00 | 6,150.00 | 6,190.00 | 6,190.00 | 160,024 |
| 2024-03-05 | 6,300.00 | 6,300.00 | 6,145.23 | 6,190.00 | 6,190.00 | 5,956,270 |
| 2024-03-04 | 6,210.00 | 6,540.00 | 6,150.00 | 6,180.00 | 6,180.00 | 5,966,902 |
| 2024-03-01 | 6,390.00 | 6,390.00 | 6,110.00 | 6,150.00 | 6,150.00 | 1,797,100 |
| 2024-02-29 | 5,900.00 | 6,360.00 | 5,900.00 | 6,240.00 | 6,240.00 | 408,892 |
| 2024-02-28 | 6,190.00 | 6,190.00 | 5,990.00 | 6,060.00 | 6,060.00 | 98,620 |
| 2024-02-27 | 6,240.00 | 6,320.00 | 6,240.00 | 6,250.00 | 6,250.00 | 271,019 |
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.