Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 6,540.00 | 6,540.00 | 6,260.00 | 6,320.00 | 6,320.00 | 557,055 |
| 2024-02-23 | 6,300.00 | 6,460.00 | 6,300.00 | 6,400.00 | 6,400.00 | 236,843 |
| 2024-02-22 | 6,250.00 | 6,600.00 | 6,200.00 | 6,370.00 | 6,370.00 | 297,638 |
| 2024-02-21 | 6,150.00 | 6,270.00 | 6,150.00 | 6,260.00 | 6,260.00 | 363,165 |
| 2024-02-20 | 6,000.00 | 6,260.00 | 6,000.00 | 6,240.00 | 6,240.00 | 384,921 |
| 2024-02-19 | 6,170.00 | 6,280.00 | 6,100.00 | 6,250.00 | 6,250.00 | 410,530 |
| 2024-02-16 | 6,250.00 | 6,350.00 | 6,190.00 | 6,230.00 | 6,230.00 | 1,213,712 |
| 2024-02-15 | 6,150.00 | 6,250.00 | 6,150.00 | 6,250.00 | 6,250.00 | 120,421 |
| 2024-02-14 | 6,200.00 | 6,310.00 | 6,200.00 | 6,250.00 | 6,250.00 | 366,860 |
| 2024-02-13 | 6,250.00 | 6,460.00 | 6,240.00 | 6,250.00 | 6,250.00 | 660,207 |
| 2024-02-12 | 6,080.00 | 6,310.00 | 6,080.00 | 6,250.00 | 6,250.00 | 76,084 |
| 2024-02-09 | 6,290.00 | 6,300.00 | 6,150.00 | 6,170.00 | 6,170.00 | 47,733 |
| 2024-02-08 | 6,390.00 | 6,390.00 | 6,160.00 | 6,250.00 | 6,250.00 | 335,419 |
| 2024-02-07 | 6,240.00 | 6,490.00 | 6,240.00 | 6,250.00 | 6,250.00 | 134,767 |
| 2024-02-06 | 6,100.00 | 6,340.00 | 5,600.00 | 6,240.00 | 6,240.00 | 176,899 |
| 2024-02-05 | 6,300.00 | 6,310.00 | 6,230.00 | 6,300.00 | 6,300.00 | 122,714 |
| 2024-02-02 | 6,240.00 | 6,420.00 | 6,240.00 | 6,300.00 | 6,300.00 | 118,404 |
| 2024-02-01 | 6,400.00 | 6,470.00 | 6,260.00 | 6,290.00 | 6,290.00 | 36,490 |
| 2024-01-31 | 6,460.00 | 6,460.00 | 6,370.00 | 6,390.00 | 6,390.00 | 97,302 |
| 2024-01-30 | 6,390.00 | 6,600.00 | 6,390.00 | 6,490.00 | 6,490.00 | 11,917 |
| 2024-01-29 | 6,100.00 | 6,500.00 | 6,100.00 | 6,490.00 | 6,490.00 | 91,334 |
| 2024-01-26 | 6,650.00 | 6,650.00 | 6,230.00 | 6,310.00 | 6,310.00 | 25,857 |
| 2024-01-25 | 6,400.00 | 6,420.00 | 6,000.00 | 6,400.00 | 6,400.00 | 307,341 |
| 2024-01-24 | 6,540.00 | 6,540.00 | 6,160.00 | 6,470.00 | 6,470.00 | 149,050 |
| 2024-01-23 | 6,100.00 | 6,400.00 | 5,850.00 | 6,360.00 | 6,360.00 | 225,943 |
| 2024-01-22 | 6,150.00 | 6,390.00 | 6,050.00 | 6,370.00 | 6,370.00 | 162,368 |
| 2024-01-19 | 6,240.00 | 6,240.00 | 6,120.00 | 6,150.00 | 6,150.00 | 238,745 |
| 2024-01-18 | 6,290.00 | 6,380.00 | 6,220.00 | 6,240.00 | 6,240.00 | 123,528 |
| 2024-01-17 | 6,390.00 | 6,590.00 | 6,220.00 | 6,220.00 | 6,220.00 | 16,606 |
| 2024-01-16 | 6,740.00 | 6,740.00 | 6,450.00 | 6,550.00 | 6,550.00 | 31,822 |
| 2024-01-15 | 6,540.00 | 6,600.00 | 6,490.00 | 6,600.00 | 6,600.00 | 22,963 |
| 2024-01-12 | 6,540.00 | 6,770.00 | 6,400.00 | 6,500.00 | 6,500.00 | 36,040 |
| 2024-01-11 | 6,440.00 | 6,670.00 | 6,440.00 | 6,670.00 | 6,670.00 | 253,083 |
| 2024-01-10 | 6,830.00 | 6,830.00 | 6,550.00 | 6,630.00 | 6,630.00 | 36,925 |
| 2024-01-09 | 6,810.00 | 6,850.00 | 6,620.00 | 6,650.00 | 6,650.00 | 18,072 |
| 2024-01-08 | 6,910.00 | 6,910.00 | 6,610.00 | 6,650.00 | 6,650.00 | 45,424 |
| 2024-01-05 | 6,930.00 | 6,930.00 | 6,610.00 | 6,620.00 | 6,620.00 | 116,827 |
| 2024-01-04 | 6,600.00 | 6,810.00 | 6,600.00 | 6,660.00 | 6,660.00 | 20,286 |
| 2024-01-03 | 6,860.00 | 7,050.00 | 6,580.00 | 6,630.00 | 6,630.00 | 57,144 |
| 2024-01-02 | 6,500.00 | 6,790.00 | 6,500.00 | 6,660.00 | 6,660.00 | 50,298 |
| 2023-12-29 | 6,890.00 | 6,930.00 | 6,800.00 | 6,800.00 | 6,800.00 | 9,972 |
| 2023-12-28 | 6,400.00 | 6,880.00 | 6,400.00 | 6,800.00 | 6,800.00 | 59,462 |
| 2023-12-27 | 6,310.00 | 6,750.00 | 6,240.00 | 6,690.00 | 6,690.00 | 25,757 |
| 2023-12-22 | 6,400.00 | 6,740.00 | 6,400.00 | 6,590.00 | 6,590.00 | 9,925 |
| 2023-12-21 | 6,600.00 | 6,600.00 | 6,500.00 | 6,570.00 | 6,570.00 | 567,079 |
| 2023-12-20 | 6,600.00 | 6,620.00 | 6,450.00 | 6,580.00 | 6,580.00 | 567,975 |
| 2023-12-19 | 6,500.00 | 6,630.00 | 6,500.00 | 6,540.00 | 6,540.00 | 17,502 |
| 2023-12-18 | 6,500.00 | 6,590.00 | 6,440.00 | 6,540.00 | 6,540.00 | 10,377 |
| 2023-12-14 | 6,450.00 | 6,750.00 | 6,450.00 | 6,610.00 | 6,610.00 | 1,143,906 |
| 2023-12-13 | 6,280.00 | 6,460.00 | 6,280.00 | 6,460.00 | 6,460.00 | 151,512 |
| 2023-12-12 | 6,550.00 | 6,570.00 | 6,150.00 | 6,280.00 | 6,280.00 | 76,137 |
| 2023-12-11 | 6,370.00 | 6,490.00 | 6,300.00 | 6,470.00 | 6,470.00 | 40,735 |
| 2023-12-08 | 6,540.00 | 6,610.00 | 6,150.00 | 6,450.00 | 6,450.00 | 52,745 |
| 2023-12-07 | 6,670.00 | 6,670.00 | 6,580.00 | 6,630.00 | 6,630.00 | 436,043 |
| 2023-12-06 | 6,630.00 | 6,650.00 | 6,580.00 | 6,640.00 | 6,640.00 | 445,709 |
| 2023-12-05 | 6,590.00 | 6,620.00 | 6,570.00 | 6,590.00 | 6,590.00 | 212,150 |
| 2023-12-04 | 6,680.00 | 6,700.00 | 6,470.00 | 6,550.00 | 6,550.00 | 60,432 |
| 2023-12-01 | 6,450.00 | 6,520.00 | 5,800.00 | 6,500.00 | 6,500.00 | 278,134 |
| 2023-11-30 | 6,470.00 | 6,470.00 | 6,330.00 | 6,400.00 | 6,400.00 | 55,083 |
| 2023-11-29 | 6,400.00 | 6,480.00 | 6,320.00 | 6,430.00 | 6,430.00 | 71,647 |
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.