Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 6,300.00 | 6,310.00 | 6,070.00 | 6,120.00 | 6,120.00 | 78,835 |
| 2023-06-07 | 6,360.00 | 6,390.00 | 6,350.00 | 6,370.00 | 6,370.00 | 1,344,816 |
| 2023-06-06 | 6,300.00 | 6,370.00 | 6,300.00 | 6,370.00 | 6,370.00 | 239,287 |
| 2023-06-05 | 6,380.00 | 6,410.00 | 6,310.00 | 6,330.00 | 6,330.00 | 719,131 |
| 2023-06-02 | 6,240.00 | 6,390.00 | 6,150.00 | 6,360.00 | 6,360.00 | 165,690 |
| 2023-06-01 | 6,060.00 | 6,160.00 | 6,050.00 | 6,150.00 | 6,150.00 | 28,617 |
| 2023-05-31 | 6,000.00 | 6,200.00 | 5,990.00 | 6,050.00 | 6,050.00 | 164,751 |
| 2023-05-30 | 6,000.00 | 6,200.00 | 5,990.00 | 6,170.00 | 6,170.00 | 44,856 |
| 2023-05-29 | 6,070.00 | 6,070.00 | 5,900.00 | 5,940.00 | 5,940.00 | 179,476 |
| 2023-05-26 | 6,100.00 | 6,120.00 | 6,000.00 | 6,000.00 | 6,000.00 | 125,067 |
| 2023-05-25 | 5,990.00 | 6,100.00 | 5,940.00 | 6,090.00 | 6,090.00 | 433,613 |
| 2023-05-24 | 6,200.00 | 6,250.00 | 6,000.00 | 6,120.00 | 6,120.00 | 59,351 |
| 2023-05-23 | 6,090.00 | 6,200.00 | 6,080.00 | 6,140.00 | 6,140.00 | 40,929 |
| 2023-05-22 | 6,150.00 | 6,150.00 | 6,030.00 | 6,030.00 | 6,030.00 | 143,611 |
| 2023-05-19 | 6,100.00 | 6,150.00 | 6,040.00 | 6,060.00 | 6,060.00 | 272,814 |
| 2023-05-18 | 6,150.00 | 6,240.00 | 6,050.00 | 6,100.00 | 6,100.00 | 132,262 |
| 2023-05-17 | 6,140.00 | 6,160.00 | 6,000.00 | 6,160.00 | 6,160.00 | 52,055 |
| 2023-05-16 | 6,220.00 | 6,270.00 | 6,120.00 | 6,140.00 | 6,140.00 | 165,696 |
| 2023-05-15 | 6,040.00 | 6,140.00 | 5,970.00 | 6,130.00 | 6,130.00 | 44,289 |
| 2023-05-12 | 6,230.00 | 6,250.00 | 6,090.00 | 6,100.00 | 6,100.00 | 228,001 |
| 2023-05-11 | 6,050.00 | 6,150.00 | 6,010.00 | 6,100.00 | 6,100.00 | 202,368 |
| 2023-05-10 | 6,130.00 | 6,190.00 | 6,040.00 | 6,040.00 | 6,040.00 | 462,900 |
| 2023-05-09 | 6,100.00 | 6,100.00 | 5,980.00 | 6,050.00 | 6,050.00 | 690,075 |
| 2023-05-08 | 6,190.00 | 6,190.00 | 6,140.00 | 6,150.00 | 6,150.00 | 1,124,851 |
| 2023-05-05 | 6,240.00 | 6,330.00 | 6,170.00 | 6,180.00 | 6,180.00 | 514,706 |
| 2023-05-04 | 6,330.00 | 6,400.00 | 6,230.00 | 6,230.00 | 6,230.00 | 466,718 |
| 2023-05-03 | 6,370.00 | 6,370.00 | 6,230.00 | 6,320.00 | 6,320.00 | 71,558 |
| 2023-05-02 | 6,460.00 | 6,460.00 | 6,340.00 | 6,370.00 | 6,370.00 | 295,350 |
| 2023-04-28 | 6,410.00 | 6,490.00 | 6,410.00 | 6,490.00 | 6,490.00 | 221,255 |
| 2023-04-26 | 6,200.00 | 6,480.00 | 6,110.00 | 6,420.00 | 6,420.00 | 204,295 |
| 2023-04-25 | 6,000.00 | 6,140.00 | 6,000.00 | 6,140.00 | 6,140.00 | 100,372 |
| 2023-04-24 | 5,930.00 | 6,110.00 | 5,920.00 | 6,020.00 | 6,020.00 | 42,307 |
| 2023-04-21 | 5,880.00 | 5,970.00 | 5,880.00 | 5,930.00 | 5,930.00 | 52,335 |
| 2023-04-20 | 6,080.00 | 6,140.00 | 5,850.00 | 5,850.00 | 5,850.00 | 393,249 |
| 2023-04-19 | 6,090.00 | 6,150.00 | 5,990.00 | 6,130.00 | 6,130.00 | 378,844 |
| 2023-04-18 | 6,150.00 | 6,220.00 | 6,070.00 | 6,170.00 | 6,170.00 | 279,975 |
| 2023-04-17 | 6,070.00 | 6,150.00 | 6,043.57 | 6,150.00 | 6,150.00 | 789,385 |
| 2023-04-14 | 6,080.00 | 6,230.00 | 6,070.00 | 6,200.00 | 6,200.00 | 1,051,482 |
| 2023-04-13 | 6,150.00 | 6,430.00 | 5,910.00 | 6,050.00 | 6,050.00 | 430,813 |
| 2023-04-12 | 6,140.00 | 6,370.00 | 6,140.00 | 6,280.00 | 6,280.00 | 618,548 |
| 2023-04-11 | 6,070.00 | 6,340.00 | 6,020.00 | 6,140.00 | 6,140.00 | 243,658 |
| 2023-04-06 | 5,970.00 | 6,220.00 | 5,850.00 | 6,070.00 | 6,070.00 | 133,166 |
| 2023-04-05 | 5,670.00 | 5,800.00 | 5,650.00 | 5,800.00 | 5,800.00 | 210,667 |
| 2023-04-04 | 5,710.00 | 5,850.00 | 5,690.00 | 5,710.00 | 5,710.00 | 303,892 |
| 2023-04-03 | 5,700.00 | 5,830.00 | 5,600.00 | 5,640.00 | 5,640.00 | 538,489 |
| 2023-03-31 | 5,460.00 | 5,880.00 | 5,330.00 | 5,720.00 | 5,720.00 | 2,364,421 |
| 2023-03-30 | 5,250.00 | 5,410.00 | 5,220.00 | 5,390.00 | 5,390.00 | 116,460 |
| 2023-03-29 | 4,860.00 | 5,110.00 | 4,760.00 | 5,080.00 | 5,080.00 | 462,987 |
| 2023-03-28 | 4,890.00 | 4,910.00 | 4,720.00 | 4,750.00 | 4,750.00 | 355,578 |
| 2023-03-27 | 4,830.00 | 4,930.00 | 4,790.00 | 4,840.00 | 4,840.00 | 263,278 |
| 2023-03-24 | 5,040.00 | 5,090.00 | 4,750.00 | 4,750.00 | 4,750.00 | 20,365 |
| 2023-03-23 | 5,140.00 | 5,220.00 | 4,950.00 | 4,990.00 | 4,990.00 | 94,175 |
| 2023-03-22 | 5,500.00 | 5,500.00 | 5,160.00 | 5,270.00 | 5,270.00 | 131,749 |
| 2023-03-20 | 5,180.00 | 5,350.00 | 5,080.00 | 5,350.00 | 5,350.00 | 28,504 |
| 2023-03-17 | 5,330.00 | 5,350.00 | 5,160.00 | 5,260.00 | 5,260.00 | 658,520 |
| 2023-03-16 | 5,500.00 | 5,500.00 | 5,220.00 | 5,300.00 | 5,300.00 | 190,559 |
| 2023-03-15 | 5,610.00 | 5,610.00 | 5,240.00 | 5,500.00 | 5,500.00 | 317,287 |
| 2023-03-14 | 5,300.00 | 5,490.00 | 5,270.00 | 5,480.00 | 5,480.00 | 1,227,884 |
| 2023-03-13 | 5,610.00 | 5,630.00 | 5,190.00 | 5,270.00 | 5,270.00 | 223,105 |
| 2023-03-10 | 5,790.00 | 5,830.00 | 5,520.00 | 5,540.00 | 5,540.00 | 552,860 |
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.