Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 5,010.00 | 5,080.00 | 5,000.00 | 5,030.00 | 5,030.00 | 119,678 |
| 2022-12-08 | 4,940.00 | 5,070.00 | 4,940.00 | 5,020.00 | 5,020.00 | 16,490 |
| 2022-12-07 | 4,950.00 | 5,090.00 | 4,950.00 | 5,020.00 | 5,020.00 | 35,297 |
| 2022-12-06 | 5,130.00 | 5,130.00 | 5,020.00 | 5,090.00 | 5,090.00 | 30,928 |
| 2022-12-05 | 5,240.00 | 5,240.00 | 5,070.00 | 5,170.00 | 5,170.00 | 65,889 |
| 2022-12-02 | 5,050.00 | 5,200.00 | 4,930.00 | 5,100.00 | 5,100.00 | 107,168 |
| 2022-12-01 | 4,780.00 | 5,170.00 | 4,780.00 | 5,150.00 | 5,150.00 | 410,819 |
| 2022-11-30 | 5,020.00 | 5,090.00 | 4,980.00 | 5,000.00 | 5,000.00 | 46,168 |
| 2022-11-29 | 5,080.00 | 5,160.00 | 5,020.00 | 5,050.00 | 5,050.00 | 69,321 |
| 2022-11-28 | 5,060.00 | 5,200.00 | 5,060.00 | 5,150.00 | 5,150.00 | 60,803 |
| 2022-11-25 | 5,010.00 | 5,230.00 | 5,010.00 | 5,110.00 | 5,110.00 | 62,438 |
| 2022-11-24 | 4,930.00 | 5,240.00 | 4,910.00 | 5,180.00 | 5,180.00 | 154,615 |
| 2022-11-23 | 4,910.00 | 5,140.00 | 4,910.00 | 4,930.00 | 4,930.00 | 117,181 |
| 2022-11-22 | 5,150.00 | 5,210.00 | 5,060.00 | 5,080.00 | 5,080.00 | 144,898 |
| 2022-11-21 | 5,100.00 | 5,330.00 | 5,030.00 | 5,190.00 | 5,190.00 | 194,125 |
| 2022-11-18 | 5,050.00 | 5,140.00 | 5,050.00 | 5,130.00 | 5,130.00 | 136,700 |
| 2022-11-17 | 5,010.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | 179,653 |
| 2022-11-16 | 4,940.00 | 5,170.00 | 4,850.00 | 5,080.00 | 5,080.00 | 605,793 |
| 2022-11-15 | 5,140.00 | 5,170.00 | 5,050.00 | 5,100.00 | 5,100.00 | 324,953 |
| 2022-11-14 | 5,100.00 | 5,210.00 | 5,070.00 | 5,130.00 | 5,130.00 | 382,633 |
| 2022-11-11 | 4,810.00 | 5,060.00 | 4,810.00 | 5,060.00 | 5,060.00 | 255,207 |
| 2022-11-10 | 4,610.00 | 4,800.00 | 4,520.00 | 4,800.00 | 4,800.00 | 443,684 |
| 2022-11-09 | 4,640.00 | 4,790.00 | 4,470.00 | 4,600.00 | 4,600.00 | 497,719 |
| 2022-11-08 | 4,360.00 | 4,870.00 | 4,360.00 | 4,630.00 | 4,630.00 | 294,279 |
| 2022-11-07 | 4,120.00 | 4,370.00 | 4,120.00 | 4,320.00 | 4,320.00 | 189,521 |
| 2022-11-04 | 4,040.00 | 4,180.00 | 4,020.00 | 4,150.00 | 4,150.00 | 81,266 |
| 2022-11-03 | 4,180.00 | 4,180.00 | 3,950.00 | 4,020.00 | 4,020.00 | 334,808 |
| 2022-11-02 | 4,170.00 | 4,170.00 | 4,010.00 | 4,130.00 | 4,130.00 | 95,781 |
| 2022-11-01 | 4,170.00 | 4,180.00 | 4,060.00 | 4,130.00 | 4,130.00 | 485,427 |
| 2022-10-31 | 4,180.00 | 4,180.00 | 4,050.00 | 4,050.00 | 4,050.00 | 73,797 |
| 2022-10-28 | 4,140.00 | 4,180.00 | 4,000.00 | 4,120.00 | 4,120.00 | 26,287 |
| 2022-10-27 | 4,000.00 | 4,190.00 | 4,000.00 | 4,090.00 | 4,090.00 | 207,524 |
| 2022-10-26 | 3,950.00 | 4,030.00 | 3,930.00 | 3,980.00 | 3,980.00 | 12,821 |
| 2022-10-25 | 3,760.00 | 3,940.00 | 3,760.00 | 3,920.00 | 3,920.00 | 391,680 |
| 2022-10-24 | 3,760.00 | 3,840.00 | 3,720.00 | 3,740.00 | 3,740.00 | 513,703 |
| 2022-10-21 | 3,860.00 | 3,900.00 | 3,660.36 | 3,850.00 | 3,850.00 | 989,455 |
| 2022-10-20 | 3,960.00 | 3,980.00 | 3,890.00 | 3,970.00 | 3,970.00 | 312,882 |
| 2022-10-19 | 3,970.00 | 4,000.00 | 3,780.00 | 3,980.00 | 3,980.00 | 423,255 |
| 2022-10-18 | 4,030.00 | 4,030.00 | 3,900.00 | 3,950.00 | 3,950.00 | 539,277 |
| 2022-10-17 | 4,000.00 | 4,090.00 | 3,710.00 | 4,090.00 | 4,090.00 | 1,337,367 |
| 2022-10-14 | 3,860.00 | 4,020.00 | 3,761.15 | 3,860.00 | 3,860.00 | 1,001,911 |
| 2022-10-13 | 3,660.00 | 3,840.00 | 3,606.48 | 3,820.00 | 3,820.00 | 539,068 |
| 2022-10-12 | 3,770.00 | 3,820.00 | 3,650.00 | 3,750.00 | 3,750.00 | 694,334 |
| 2022-10-11 | 3,750.00 | 3,860.00 | 3,740.00 | 3,770.00 | 3,770.00 | 310,448 |
| 2022-10-10 | 3,760.00 | 3,830.00 | 3,640.00 | 3,760.00 | 3,760.00 | 35,296 |
| 2022-10-07 | 3,750.00 | 3,820.00 | 3,670.00 | 3,800.00 | 3,800.00 | 127,917 |
| 2022-10-06 | 3,660.00 | 3,790.00 | 3,650.00 | 3,700.00 | 3,700.00 | 163,001 |
| 2022-10-05 | 3,670.00 | 3,850.00 | 3,540.00 | 3,850.00 | 3,850.00 | 421,129 |
| 2022-10-04 | 3,760.00 | 3,860.00 | 3,740.00 | 3,780.00 | 3,776.10 | 199,287 |
| 2022-10-03 | 3,770.00 | 3,770.00 | 3,670.00 | 3,720.00 | 3,716.16 | 118,918 |
| 2022-09-30 | 3,730.00 | 3,730.00 | 3,610.00 | 3,660.00 | 3,656.23 | 285,022 |
| 2022-09-29 | 3,870.00 | 3,870.00 | 3,530.00 | 3,600.00 | 3,596.29 | 293,888 |
| 2022-09-28 | 3,740.00 | 3,820.00 | 3,540.00 | 3,700.00 | 3,696.19 | 427,479 |
| 2022-09-27 | 3,760.00 | 3,910.00 | 3,730.00 | 3,760.00 | 3,756.12 | 624,846 |
| 2022-09-26 | 3,830.00 | 4,000.00 | 3,690.00 | 3,950.00 | 3,945.93 | 403,598 |
| 2022-09-23 | 4,160.00 | 4,160.00 | 4,050.00 | 4,080.00 | 4,075.79 | 59,784 |
| 2022-09-22 | 4,110.00 | 4,250.00 | 4,070.00 | 4,230.00 | 4,225.64 | 523,668 |
| 2022-09-21 | 4,270.00 | 4,280.00 | 4,140.00 | 4,230.00 | 4,225.64 | 782,022 |
| 2022-09-20 | 4,430.00 | 4,450.00 | 4,280.00 | 4,310.00 | 4,305.56 | 221,700 |
| 2022-09-19 | 4,400.00 | 4,400.00 | 4,280.00 | 4,330.00 | 4,325.54 | 306,029 |
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.