Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 6,470.00 | 6,470.00 | 6,190.00 | 6,420.00 | 6,420.00 | 198,027 |
| 2023-11-27 | 6,370.00 | 6,370.00 | 6,270.00 | 6,350.00 | 6,350.00 | 111,825 |
| 2023-11-24 | 6,290.00 | 6,450.00 | 6,290.00 | 6,360.00 | 6,360.00 | 40,054 |
| 2023-11-23 | 6,300.00 | 6,410.00 | 6,280.00 | 6,400.00 | 6,400.00 | 241,304 |
| 2023-11-22 | 6,150.00 | 6,370.00 | 6,140.00 | 6,360.00 | 6,360.00 | 90,748 |
| 2023-11-21 | 6,380.00 | 6,390.00 | 6,250.00 | 6,280.00 | 6,280.00 | 876,489 |
| 2023-11-20 | 6,140.00 | 6,360.00 | 6,140.00 | 6,360.00 | 6,360.00 | 213,686 |
| 2023-11-17 | 6,010.00 | 6,300.00 | 6,010.00 | 6,300.00 | 6,300.00 | 527,872 |
| 2023-11-16 | 6,030.00 | 6,250.00 | 6,030.00 | 6,250.00 | 6,250.00 | 671,862 |
| 2023-11-15 | 6,100.00 | 6,470.00 | 6,090.00 | 6,180.00 | 6,180.00 | 172,008 |
| 2023-11-14 | 5,810.00 | 6,400.00 | 5,550.00 | 6,380.00 | 6,380.00 | 526,270 |
| 2023-11-13 | 5,630.00 | 5,630.00 | 5,510.00 | 5,550.00 | 5,550.00 | 312,711 |
| 2023-11-10 | 5,440.00 | 5,550.00 | 5,440.00 | 5,530.00 | 5,530.00 | 83,043 |
| 2023-11-09 | 5,530.00 | 5,600.00 | 5,460.00 | 5,540.00 | 5,540.00 | 489,971 |
| 2023-11-08 | 5,400.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,450.00 | 216,319 |
| 2023-11-07 | 5,380.00 | 5,460.00 | 5,320.00 | 5,420.00 | 5,420.00 | 153,107 |
| 2023-11-06 | 5,250.00 | 5,570.00 | 5,100.00 | 5,410.00 | 5,410.00 | 26,978 |
| 2023-11-03 | 5,540.00 | 5,610.00 | 5,470.00 | 5,520.00 | 5,520.00 | 116,534 |
| 2023-11-02 | 5,080.00 | 5,450.00 | 5,080.00 | 5,430.00 | 5,430.00 | 112,580 |
| 2023-11-01 | 5,100.00 | 5,100.00 | 4,950.00 | 5,070.00 | 5,070.00 | 29,604 |
| 2023-10-31 | 5,060.00 | 5,100.00 | 4,950.00 | 4,990.00 | 4,990.00 | 119,283 |
| 2023-10-30 | 4,940.00 | 5,080.00 | 4,940.00 | 5,030.00 | 5,030.00 | 27,771 |
| 2023-10-27 | 4,830.00 | 4,960.00 | 4,760.00 | 4,930.00 | 4,930.00 | 132,688 |
| 2023-10-26 | 5,150.00 | 5,150.00 | 4,870.00 | 4,880.00 | 4,880.00 | 62,246 |
| 2023-10-25 | 5,130.00 | 5,360.00 | 4,990.00 | 4,990.00 | 4,990.00 | 105,931 |
| 2023-10-24 | 5,240.00 | 5,320.00 | 5,230.00 | 5,230.00 | 5,230.00 | 27,450 |
| 2023-10-23 | 5,230.00 | 5,250.00 | 5,010.00 | 5,170.00 | 5,170.00 | 22,594 |
| 2023-10-20 | 5,370.00 | 5,370.00 | 5,230.00 | 5,270.00 | 5,270.00 | 40,395 |
| 2023-10-19 | 5,490.00 | 5,490.00 | 5,350.00 | 5,420.00 | 5,420.00 | 24,567 |
| 2023-10-18 | 5,690.00 | 5,690.00 | 5,500.00 | 5,550.00 | 5,550.00 | 123,958 |
| 2023-10-17 | 5,690.00 | 5,700.00 | 5,600.00 | 5,690.00 | 5,690.00 | 36,826 |
| 2023-10-16 | 5,750.00 | 5,750.00 | 5,630.00 | 5,680.00 | 5,680.00 | 210,248 |
| 2023-10-13 | 5,820.00 | 5,820.00 | 5,650.00 | 5,660.00 | 5,660.00 | 46,136 |
| 2023-10-12 | 5,760.00 | 5,810.00 | 5,650.00 | 5,650.00 | 5,650.00 | 116,402 |
| 2023-10-11 | 5,670.00 | 5,800.00 | 5,670.00 | 5,750.00 | 5,750.00 | 79,823 |
| 2023-10-10 | 5,650.00 | 5,760.00 | 5,650.00 | 5,760.00 | 5,760.00 | 44,166 |
| 2023-10-09 | 5,790.00 | 5,790.00 | 5,630.00 | 5,680.00 | 5,680.00 | 175,168 |
| 2023-10-06 | 5,800.00 | 5,850.00 | 5,670.00 | 5,720.00 | 5,720.00 | 73,349 |
| 2023-10-05 | 5,800.00 | 5,800.00 | 5,730.00 | 5,770.00 | 5,770.00 | 307,507 |
| 2023-10-04 | 5,620.00 | 5,850.00 | 5,600.00 | 5,700.00 | 5,700.00 | 171,991 |
| 2023-10-03 | 5,630.00 | 5,760.00 | 5,620.00 | 5,670.00 | 5,670.00 | 36,948 |
| 2023-10-02 | 5,680.00 | 5,900.00 | 5,680.00 | 5,750.00 | 5,750.00 | 278,090 |
| 2023-09-29 | 5,600.00 | 5,760.00 | 5,600.00 | 5,750.00 | 5,750.00 | 250,651 |
| 2023-09-28 | 5,613.09 | 5,613.09 | 5,510.00 | 5,540.00 | 5,540.00 | 604,650 |
| 2023-09-27 | 5,720.00 | 5,720.00 | 5,550.00 | 5,560.00 | 5,560.00 | 70,640 |
| 2023-09-26 | 5,660.00 | 5,670.00 | 5,590.00 | 5,670.00 | 5,670.00 | 1,343,707 |
| 2023-09-22 | 5,680.00 | 5,720.00 | 5,650.00 | 5,660.00 | 5,660.00 | 49,189 |
| 2023-09-21 | 5,750.00 | 5,830.00 | 5,620.00 | 5,730.00 | 5,730.00 | 883,875 |
| 2023-09-20 | 5,740.00 | 5,770.00 | 5,660.00 | 5,720.00 | 5,720.00 | 498,563 |
| 2023-09-19 | 5,800.00 | 5,800.00 | 5,560.00 | 5,560.00 | 5,560.00 | 50,153 |
| 2023-09-18 | 5,800.00 | 5,800.00 | 5,610.00 | 5,610.00 | 5,610.00 | 58,808 |
| 2023-09-15 | 5,940.00 | 5,970.00 | 5,770.00 | 5,800.00 | 5,800.00 | 1,203,983 |
| 2023-09-14 | 5,780.00 | 5,820.00 | 5,740.00 | 5,800.00 | 5,800.00 | 1,641,830 |
| 2023-09-13 | 5,850.00 | 5,850.00 | 5,780.00 | 5,800.00 | 5,800.00 | 736,796 |
| 2023-09-12 | 5,870.00 | 5,900.00 | 5,820.00 | 5,850.00 | 5,850.00 | 811,568 |
| 2023-09-11 | 5,900.00 | 5,920.00 | 5,860.00 | 5,870.00 | 5,870.00 | 881,574 |
| 2023-09-08 | 5,880.00 | 5,910.00 | 5,840.00 | 5,850.00 | 5,850.00 | 1,078,120 |
| 2023-09-07 | 5,820.00 | 5,870.00 | 5,800.00 | 5,830.00 | 5,830.00 | 490,280 |
| 2023-09-06 | 5,860.00 | 5,880.00 | 5,820.00 | 5,840.00 | 5,840.00 | 1,053,747 |
| 2023-09-05 | 5,800.00 | 5,830.00 | 5,710.00 | 5,810.00 | 5,810.00 | 856,208 |
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.