Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 6,590.00 | 6,600.00 | 5,660.00 | 6,000.00 | 6,000.00 | 731,474 |
| 2023-03-08 | 6,320.00 | 6,350.00 | 6,160.00 | 6,300.00 | 6,300.00 | 377,693 |
| 2023-03-07 | 6,490.00 | 6,520.00 | 6,380.00 | 6,440.00 | 6,440.00 | 65,364 |
| 2023-03-06 | 6,500.00 | 6,500.00 | 6,380.00 | 6,450.00 | 6,450.00 | 91,477 |
| 2023-03-03 | 6,510.00 | 6,510.00 | 6,370.00 | 6,420.00 | 6,420.00 | 208,564 |
| 2023-03-02 | 6,410.00 | 6,560.00 | 6,400.00 | 6,440.00 | 6,440.00 | 254,739 |
| 2023-03-01 | 6,740.00 | 6,740.00 | 6,390.00 | 6,440.00 | 6,440.00 | 63,496 |
| 2023-02-28 | 6,500.00 | 6,790.00 | 6,490.00 | 6,700.00 | 6,700.00 | 441,919 |
| 2023-02-27 | 6,080.00 | 6,450.00 | 6,050.00 | 6,450.00 | 6,450.00 | 670,172 |
| 2023-02-24 | 6,290.00 | 6,300.00 | 6,100.00 | 6,240.00 | 6,240.00 | 535,669 |
| 2023-02-23 | 6,180.00 | 6,300.00 | 6,180.00 | 6,250.00 | 6,250.00 | 663,118 |
| 2023-02-22 | 6,150.00 | 6,370.00 | 6,150.00 | 6,170.00 | 6,170.00 | 187,714 |
| 2023-02-21 | 6,450.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,350.00 | 971,384 |
| 2023-02-20 | 6,540.00 | 6,650.00 | 6,350.00 | 6,450.00 | 6,450.00 | 171,380 |
| 2023-02-17 | 6,360.00 | 6,550.00 | 6,360.00 | 6,520.00 | 6,520.00 | 181,394 |
| 2023-02-16 | 6,310.00 | 6,380.00 | 6,200.00 | 6,200.00 | 6,200.00 | 150,754 |
| 2023-02-15 | 6,510.00 | 6,550.00 | 6,180.00 | 6,180.00 | 6,180.00 | 340,476 |
| 2023-02-14 | 6,390.00 | 6,600.00 | 6,150.00 | 6,510.00 | 6,510.00 | 115,002 |
| 2023-02-13 | 6,090.00 | 6,440.00 | 6,000.00 | 6,340.00 | 6,340.00 | 87,556 |
| 2023-02-10 | 6,640.00 | 6,640.00 | 6,320.00 | 6,400.00 | 6,400.00 | 36,625 |
| 2023-02-09 | 6,500.00 | 6,590.00 | 6,480.00 | 6,590.00 | 6,590.00 | 113,628 |
| 2023-02-08 | 6,110.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 192,601 |
| 2023-02-07 | 6,150.00 | 6,220.00 | 6,090.00 | 6,110.00 | 6,110.00 | 113,898 |
| 2023-02-06 | 6,100.00 | 6,150.00 | 5,990.00 | 6,150.00 | 6,150.00 | 110,696 |
| 2023-02-03 | 6,140.00 | 6,140.00 | 5,960.00 | 6,030.00 | 6,030.00 | 126,926 |
| 2023-02-02 | 5,750.00 | 6,130.00 | 5,620.00 | 6,060.00 | 6,060.00 | 643,164 |
| 2023-02-01 | 5,890.00 | 5,890.00 | 5,640.00 | 5,650.00 | 5,650.00 | 209,263 |
| 2023-01-31 | 5,750.00 | 5,840.00 | 5,740.00 | 5,750.00 | 5,750.00 | 144,599 |
| 2023-01-30 | 5,990.00 | 5,990.00 | 5,760.00 | 5,760.00 | 5,760.00 | 112,219 |
| 2023-01-27 | 5,990.00 | 6,000.00 | 5,760.00 | 5,800.00 | 5,800.00 | 252,589 |
| 2023-01-26 | 5,430.00 | 5,970.00 | 5,430.00 | 5,930.00 | 5,930.00 | 139,266 |
| 2023-01-25 | 5,770.00 | 5,800.00 | 5,540.00 | 5,700.00 | 5,700.00 | 111,351 |
| 2023-01-24 | 5,540.00 | 5,800.00 | 5,450.00 | 5,680.00 | 5,680.00 | 402,021 |
| 2023-01-23 | 5,630.00 | 5,640.00 | 5,420.00 | 5,500.00 | 5,500.00 | 544,195 |
| 2023-01-20 | 5,500.00 | 5,500.00 | 5,370.00 | 5,400.00 | 5,400.00 | 273,579 |
| 2023-01-19 | 5,250.00 | 5,560.00 | 5,250.00 | 5,400.00 | 5,400.00 | 77,865 |
| 2023-01-18 | 5,530.00 | 5,640.00 | 5,490.00 | 5,520.00 | 5,520.00 | 316,442 |
| 2023-01-17 | 5,600.00 | 5,610.00 | 5,520.00 | 5,550.00 | 5,550.00 | 70,074 |
| 2023-01-16 | 5,290.00 | 5,660.00 | 5,290.00 | 5,600.00 | 5,600.00 | 53,037 |
| 2023-01-13 | 5,550.00 | 5,710.00 | 5,520.00 | 5,550.00 | 5,550.00 | 16,812 |
| 2023-01-12 | 5,430.00 | 5,650.00 | 5,430.00 | 5,550.00 | 5,550.00 | 91,033 |
| 2023-01-11 | 5,180.00 | 5,420.00 | 5,180.00 | 5,350.00 | 5,350.00 | 96,236 |
| 2023-01-10 | 5,170.00 | 5,450.00 | 5,150.00 | 5,380.00 | 5,380.00 | 52,870 |
| 2023-01-09 | 5,110.00 | 5,320.00 | 5,110.00 | 5,300.00 | 5,300.00 | 342,298 |
| 2023-01-06 | 4,950.00 | 5,170.00 | 4,950.00 | 5,160.00 | 5,160.00 | 6,302 |
| 2023-01-05 | 5,130.00 | 5,190.00 | 5,060.00 | 5,140.00 | 5,140.00 | 23,767 |
| 2023-01-04 | 4,940.00 | 5,070.00 | 4,930.00 | 5,060.00 | 5,060.00 | 87,850 |
| 2023-01-03 | 4,950.00 | 5,120.00 | 4,950.00 | 5,070.00 | 5,070.00 | 24,955 |
| 2022-12-30 | 4,930.00 | 4,970.00 | 4,900.00 | 4,950.00 | 4,950.00 | 152,927 |
| 2022-12-29 | 4,990.00 | 4,990.00 | 4,900.00 | 4,910.00 | 4,910.00 | 15,711 |
| 2022-12-28 | 4,860.00 | 5,060.00 | 4,860.00 | 5,000.00 | 5,000.00 | 450,644 |
| 2022-12-23 | 5,090.00 | 5,090.00 | 4,910.00 | 5,000.00 | 5,000.00 | 11,290 |
| 2022-12-22 | 5,120.00 | 5,120.00 | 4,880.00 | 4,920.00 | 4,920.00 | 109,296 |
| 2022-12-21 | 4,960.00 | 5,100.00 | 4,880.00 | 5,100.00 | 5,100.00 | 174,506 |
| 2022-12-20 | 5,240.00 | 5,240.00 | 4,780.00 | 4,900.00 | 4,900.00 | 376,358 |
| 2022-12-19 | 5,350.00 | 5,350.00 | 5,020.00 | 5,070.00 | 5,070.00 | 205,503 |
| 2022-12-15 | 5,150.00 | 5,350.00 | 5,000.00 | 5,350.00 | 5,350.00 | 408,189 |
| 2022-12-14 | 4,930.00 | 5,180.00 | 4,930.00 | 5,150.00 | 5,150.00 | 26,838 |
| 2022-12-13 | 5,110.00 | 5,200.00 | 4,850.00 | 5,130.00 | 5,130.00 | 76,833 |
| 2022-12-12 | 5,110.00 | 5,110.00 | 4,900.00 | 4,970.00 | 4,970.00 | 121,653 |
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.