Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 5,840.00 | 5,940.00 | 5,820.00 | 5,860.00 | 5,860.00 | 614,310 |
| 2023-09-01 | 5,670.00 | 5,720.00 | 5,640.00 | 5,660.00 | 5,660.00 | 150,637 |
| 2023-08-31 | 5,700.00 | 5,730.00 | 5,630.00 | 5,690.00 | 5,690.00 | 474,797 |
| 2023-08-30 | 5,670.00 | 5,680.00 | 5,620.00 | 5,640.00 | 5,640.00 | 192,541 |
| 2023-08-29 | 5,750.00 | 5,770.00 | 5,550.00 | 5,580.00 | 5,580.00 | 453,181 |
| 2023-08-28 | 5,720.00 | 5,770.00 | 5,680.00 | 5,770.00 | 5,770.00 | 13,038 |
| 2023-08-25 | 5,780.00 | 5,790.00 | 5,640.00 | 5,720.00 | 5,720.00 | 26,475 |
| 2023-08-24 | 5,790.00 | 5,940.00 | 5,790.00 | 5,810.00 | 5,810.00 | 336,267 |
| 2023-08-23 | 5,710.00 | 5,800.00 | 5,670.00 | 5,750.00 | 5,750.00 | 60,981 |
| 2023-08-22 | 5,800.00 | 5,850.00 | 5,710.00 | 5,750.00 | 5,750.00 | 100,691 |
| 2023-08-21 | 5,970.00 | 6,000.00 | 5,830.00 | 5,850.00 | 5,850.00 | 85,344 |
| 2023-08-18 | 6,110.00 | 6,150.00 | 6,060.00 | 6,100.00 | 6,100.00 | 324,531 |
| 2023-08-17 | 6,290.00 | 6,300.00 | 6,150.00 | 6,180.00 | 6,180.00 | 106,939 |
| 2023-08-16 | 6,300.00 | 6,360.00 | 6,150.00 | 6,250.00 | 6,250.00 | 204,844 |
| 2023-08-15 | 6,280.00 | 6,400.00 | 6,160.00 | 6,400.00 | 6,400.00 | 102,210 |
| 2023-08-14 | 6,310.00 | 6,330.00 | 6,280.00 | 6,290.00 | 6,290.00 | 296,212 |
| 2023-08-11 | 6,470.00 | 6,490.00 | 6,340.00 | 6,350.00 | 6,350.00 | 6,503 |
| 2023-08-10 | 6,450.00 | 6,570.00 | 6,420.00 | 6,470.00 | 6,470.00 | 49,841 |
| 2023-08-08 | 6,400.00 | 6,520.00 | 6,380.00 | 6,420.00 | 6,420.00 | 270,970 |
| 2023-08-07 | 6,270.00 | 6,380.00 | 6,170.00 | 6,380.00 | 6,380.00 | 583,582 |
| 2023-08-04 | 6,200.00 | 6,250.00 | 6,120.00 | 6,200.00 | 6,200.00 | 389,219 |
| 2023-08-03 | 6,150.00 | 6,250.00 | 6,110.00 | 6,200.00 | 6,200.00 | 693,804 |
| 2023-08-02 | 6,190.00 | 6,200.00 | 6,110.00 | 6,110.00 | 6,110.00 | 516,285 |
| 2023-08-01 | 5,970.00 | 6,120.00 | 5,970.00 | 6,110.00 | 6,110.00 | 908,148 |
| 2023-07-31 | 5,900.00 | 6,020.00 | 5,900.00 | 5,970.00 | 5,970.00 | 580,567 |
| 2023-07-28 | 5,930.00 | 5,960.00 | 5,800.00 | 5,900.00 | 5,900.00 | 242,571 |
| 2023-07-27 | 5,910.00 | 5,960.00 | 5,870.00 | 5,890.00 | 5,890.00 | 215,805 |
| 2023-07-26 | 5,650.00 | 5,817.70 | 5,630.00 | 5,730.00 | 5,730.00 | 23,163 |
| 2023-07-25 | 5,740.00 | 5,740.00 | 5,630.00 | 5,660.00 | 5,660.00 | 12,468 |
| 2023-07-24 | 5,810.00 | 5,880.00 | 5,690.00 | 5,730.00 | 5,730.00 | 122,473 |
| 2023-07-21 | 5,850.00 | 5,930.00 | 5,780.00 | 5,800.00 | 5,800.00 | 25,529 |
| 2023-07-20 | 5,870.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,810.00 | 105,722 |
| 2023-07-19 | 5,760.00 | 5,930.00 | 5,620.00 | 5,880.00 | 5,880.00 | 90,636 |
| 2023-07-18 | 5,690.00 | 5,690.00 | 5,540.00 | 5,570.00 | 5,570.00 | 38,617 |
| 2023-07-17 | 5,880.00 | 5,880.00 | 5,720.00 | 5,740.00 | 5,740.00 | 187,440 |
| 2023-07-14 | 5,880.00 | 5,980.00 | 5,880.00 | 5,930.00 | 5,930.00 | 82,038 |
| 2023-07-13 | 6,000.00 | 6,000.00 | 5,840.00 | 5,900.00 | 5,900.00 | 71,627 |
| 2023-07-12 | 5,980.00 | 6,040.00 | 5,950.00 | 5,990.00 | 5,990.00 | 28,909 |
| 2023-07-11 | 5,790.00 | 6,010.00 | 5,790.00 | 5,990.00 | 5,990.00 | 90,507 |
| 2023-07-10 | 5,700.00 | 5,800.00 | 5,560.00 | 5,710.00 | 5,710.00 | 36,664 |
| 2023-07-07 | 5,850.00 | 5,950.00 | 5,820.00 | 5,880.00 | 5,880.00 | 78,663 |
| 2023-07-06 | 5,950.00 | 6,000.00 | 5,780.00 | 5,780.00 | 5,780.00 | 52,167 |
| 2023-07-05 | 5,950.00 | 6,010.00 | 5,920.00 | 5,990.00 | 5,990.00 | 104,704 |
| 2023-07-04 | 5,930.00 | 6,000.00 | 5,930.00 | 5,980.00 | 5,980.00 | 9,668 |
| 2023-07-03 | 5,970.00 | 5,990.00 | 5,920.00 | 5,980.00 | 5,980.00 | 196,178 |
| 2023-06-30 | 5,890.00 | 6,000.00 | 5,870.00 | 5,990.00 | 5,990.00 | 54,204 |
| 2023-06-29 | 5,780.00 | 5,840.00 | 5,750.00 | 5,770.00 | 5,770.00 | 29,024 |
| 2023-06-28 | 5,710.00 | 6,000.00 | 5,710.00 | 5,880.00 | 5,880.00 | 50,743 |
| 2023-06-27 | 5,770.00 | 5,810.00 | 5,710.00 | 5,720.00 | 5,720.00 | 116,442 |
| 2023-06-26 | 5,660.00 | 5,710.00 | 5,540.00 | 5,690.00 | 5,690.00 | 27,081 |
| 2023-06-23 | 5,990.00 | 6,010.00 | 5,720.00 | 5,720.00 | 5,720.00 | 46,744 |
| 2023-06-22 | 5,990.00 | 6,000.00 | 5,880.00 | 5,970.00 | 5,970.00 | 35,607 |
| 2023-06-21 | 6,000.00 | 6,090.00 | 5,910.00 | 5,990.00 | 5,990.00 | 26,656 |
| 2023-06-20 | 6,110.00 | 6,210.00 | 6,050.00 | 6,190.00 | 6,190.00 | 74,960 |
| 2023-06-19 | 6,150.00 | 6,260.00 | 6,150.00 | 6,210.00 | 6,210.00 | 148,920 |
| 2023-06-15 | 5,850.00 | 6,170.00 | 5,850.00 | 6,090.00 | 6,090.00 | 694,484 |
| 2023-06-14 | 5,800.00 | 6,210.00 | 5,800.00 | 6,120.00 | 6,120.00 | 998,742 |
| 2023-06-13 | 5,960.00 | 6,210.00 | 5,880.00 | 5,970.00 | 5,970.00 | 96,036 |
| 2023-06-12 | 6,000.00 | 6,240.00 | 6,000.00 | 6,140.00 | 6,140.00 | 52,350 |
| 2023-06-09 | 6,150.00 | 6,330.00 | 6,140.00 | 6,300.00 | 6,300.00 | 177,919 |
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.