Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HMN.JSE stock page

Hammerson PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-194,400.004,400.004,280.004,330.004,325.54306,029
2022-09-164,270.004,440.004,250.004,440.004,435.42199,718
2022-09-154,330.004,360.004,260.004,260.004,255.61362,104
2022-09-144,340.004,370.004,300.004,320.004,315.55128,293
2022-09-134,460.004,460.004,310.004,370.004,365.492,634,893
2022-09-124,290.004,480.004,290.004,460.004,455.4048,312
2022-09-094,440.004,440.004,290.004,320.004,315.55207,817
2022-09-084,330.004,360.004,280.004,350.004,345.51197,986
2022-09-074,340.004,350.004,260.004,330.004,325.54416,967
2022-09-064,330.004,370.004,270.004,360.004,355.50697,434
2022-09-054,240.004,280.004,170.004,230.004,225.64290,237
2022-09-024,200.004,250.004,160.004,220.004,215.65233,904
2022-09-014,280.004,320.004,040.004,200.004,195.67454,710
2022-08-314,300.004,350.004,200.004,300.004,295.57177,232
2022-08-304,270.004,290.004,190.004,250.004,245.62310,586
2022-08-294,350.004,350.004,250.004,270.004,265.6034,007
2022-08-264,400.004,400.004,300.004,310.004,305.56121,623
2022-08-254,580.004,580.004,330.004,350.004,345.51194,553
2022-08-244,530.004,600.004,450.004,490.004,485.37321,239
2022-08-234,570.004,800.004,530.004,750.004,745.10649,303
2022-08-225,160.005,160.004,560.004,720.004,715.131,469,999
2022-08-195,290.005,290.005,160.005,200.005,194.64343,634
2022-08-185,090.005,280.005,080.005,270.005,264.57335,306
2022-08-175,040.005,120.005,040.005,070.005,064.7740,218
2022-08-165,190.005,260.005,090.005,090.005,084.75274,409
2022-08-155,140.005,270.005,140.005,260.005,254.5851,869
2022-08-125,160.005,200.005,060.005,110.005,104.73326,796
2022-08-115,200.005,260.005,090.005,190.005,184.6581,603
2022-08-105,190.005,270.005,140.005,190.005,184.65312,182
2022-08-085,190.005,190.005,090.005,140.005,134.7027,127
2022-08-055,150.005,150.005,030.005,120.005,114.72174,597
2022-08-045,080.005,180.004,980.005,130.005,124.71365,717
2022-08-034,980.005,030.004,930.005,000.004,994.84171,663
2022-08-024,900.005,030.004,880.004,950.004,944.90445,309
2022-08-015,080.005,080.004,810.004,980.004,974.87645,525
2022-07-294,800.005,110.004,790.005,080.005,074.76530,227
2022-07-284,600.004,870.004,600.004,800.004,795.05553,177
2022-07-274,390.004,480.004,390.004,450.004,445.41844,544
2022-07-264,340.004,550.004,280.004,550.004,545.31280,550
2022-07-254,600.004,600.004,280.004,400.004,395.46119,977
2022-07-224,340.004,460.004,230.004,400.004,395.46133,391
2022-07-214,320.004,440.004,210.004,330.004,325.54236,519
2022-07-204,420.004,420.004,230.004,300.004,295.5798,856
2022-07-194,150.004,300.004,140.004,300.004,295.57148,212
2022-07-184,150.004,260.004,150.004,210.004,205.66216,305
2022-07-154,000.004,100.004,000.004,100.004,095.77129,802
2022-07-143,940.004,040.003,940.004,020.004,015.86335,622
2022-07-133,910.004,040.003,890.004,000.003,995.88184,246
2022-07-124,060.004,070.003,750.003,930.003,925.95316,401
2022-07-114,190.004,190.004,060.004,060.004,055.8142,350
2022-07-084,070.004,180.004,070.004,140.004,135.7313,743
2022-07-073,970.004,150.003,970.004,140.004,135.73126,185
2022-07-064,040.004,040.003,960.004,040.004,035.8388,641
2022-07-053,850.004,150.003,830.004,050.004,045.82158,321
2022-07-043,860.004,000.003,730.004,000.003,995.8845,589
2022-07-013,820.003,850.003,670.003,810.003,806.07129,081
2022-06-304,040.004,040.003,730.003,820.003,816.06636,391
2022-06-294,110.004,110.004,000.004,070.004,065.80146,137
2022-06-284,050.004,220.004,000.004,180.004,175.69252,441
2022-06-274,050.004,070.003,990.004,020.004,015.8654,696
← NewerPage 18 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-10-053.8975 ZAC
2022-03-3039.4120 ZAC
2021-10-274.0242 ZAC
2021-03-314.0841 ZAC
2020-11-184.0383 ZAC
2020-03-18162.0700 ZAC
2019-08-281,038.4936 ZAC
2019-03-19699.1666 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.