Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 3,940.00 | 4,050.00 | 3,900.00 | 4,010.00 | 4,005.87 | 197,193 |
| 2022-06-23 | 4,120.00 | 4,120.00 | 3,990.00 | 4,060.00 | 4,055.81 | 41,219 |
| 2022-06-22 | 4,210.00 | 4,210.00 | 3,980.00 | 4,110.00 | 4,105.76 | 166,903 |
| 2022-06-21 | 4,260.00 | 4,320.00 | 4,130.00 | 4,300.00 | 4,295.57 | 191,971 |
| 2022-06-20 | 4,180.00 | 4,310.00 | 4,030.00 | 4,300.00 | 4,295.57 | 389,697 |
| 2022-06-17 | 4,260.00 | 4,360.00 | 4,110.00 | 4,180.00 | 4,175.69 | 229,972 |
| 2022-06-15 | 4,430.00 | 4,510.00 | 4,350.00 | 4,420.00 | 4,415.44 | 276,507 |
| 2022-06-14 | 4,480.00 | 4,500.00 | 4,260.00 | 4,420.00 | 4,415.44 | 323,251 |
| 2022-06-13 | 4,810.00 | 4,810.00 | 4,490.00 | 4,520.00 | 4,515.34 | 357,330 |
| 2022-06-10 | 4,900.00 | 5,040.00 | 4,750.00 | 4,910.00 | 4,904.94 | 47,402 |
| 2022-06-09 | 5,130.00 | 5,130.00 | 4,950.00 | 5,000.00 | 4,994.84 | 181,380 |
| 2022-06-08 | 5,180.00 | 5,190.00 | 5,100.00 | 5,160.00 | 5,154.68 | 21,972 |
| 2022-06-07 | 5,280.00 | 5,280.00 | 5,120.00 | 5,180.00 | 5,174.66 | 40,724 |
| 2022-06-06 | 5,200.00 | 5,260.00 | 5,160.00 | 5,260.00 | 5,254.58 | 35,908 |
| 2022-06-03 | 5,060.00 | 5,320.00 | 5,060.00 | 5,200.00 | 5,194.64 | 33,047 |
| 2022-06-02 | 5,240.00 | 5,390.00 | 5,230.00 | 5,320.00 | 5,314.51 | 10,684 |
| 2022-06-01 | 5,550.00 | 5,550.00 | 5,220.00 | 5,230.00 | 5,224.61 | 196,299 |
| 2022-05-31 | 5,530.00 | 5,530.00 | 5,350.00 | 5,430.00 | 5,424.40 | 121,391 |
| 2022-05-30 | 5,490.00 | 5,650.00 | 5,400.00 | 5,560.00 | 5,554.27 | 271,869 |
| 2022-05-27 | 5,450.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,494.33 | 60,915 |
| 2022-05-26 | 5,300.00 | 5,430.00 | 5,300.00 | 5,430.00 | 5,424.40 | 46,743 |
| 2022-05-25 | 5,460.00 | 5,490.00 | 5,300.00 | 5,370.00 | 5,364.46 | 54,847 |
| 2022-05-24 | 5,480.00 | 5,500.00 | 5,350.00 | 5,470.00 | 5,464.36 | 26,794 |
| 2022-05-23 | 5,420.00 | 5,520.00 | 5,350.00 | 5,390.00 | 5,384.44 | 171,632 |
| 2022-05-20 | 5,370.00 | 5,530.00 | 5,280.00 | 5,380.00 | 5,374.45 | 20,279 |
| 2022-05-19 | 5,500.00 | 5,500.00 | 5,360.00 | 5,420.00 | 5,414.41 | 106,860 |
| 2022-05-18 | 5,570.00 | 5,690.00 | 5,570.00 | 5,610.00 | 5,604.22 | 100,001 |
| 2022-05-17 | 5,570.00 | 5,740.00 | 5,570.00 | 5,650.00 | 5,644.17 | 153,750 |
| 2022-05-16 | 5,360.00 | 5,550.00 | 5,330.00 | 5,500.00 | 5,494.33 | 39,544 |
| 2022-05-13 | 5,280.00 | 5,360.00 | 5,210.00 | 5,300.00 | 5,294.54 | 351,301 |
| 2022-05-12 | 5,310.00 | 5,550.00 | 5,000.00 | 5,550.00 | 5,544.28 | 317,568 |
| 2022-05-11 | 5,390.00 | 5,500.00 | 5,230.00 | 5,360.00 | 5,354.47 | 29,097 |
| 2022-05-10 | 5,290.00 | 5,320.00 | 5,200.00 | 5,270.00 | 5,264.57 | 153,987 |
| 2022-05-09 | 5,300.00 | 5,470.00 | 5,290.00 | 5,400.00 | 5,394.43 | 107,222 |
| 2022-05-06 | 5,890.00 | 5,890.00 | 5,450.00 | 5,470.00 | 5,464.36 | 210,675 |
| 2022-05-05 | 5,780.00 | 5,910.00 | 5,540.00 | 5,650.00 | 5,644.17 | 138,439 |
| 2022-05-04 | 5,730.00 | 5,820.00 | 5,700.00 | 5,780.00 | 5,774.04 | 301,106 |
| 2022-05-03 | 5,910.00 | 5,970.00 | 5,750.00 | 5,970.00 | 5,963.84 | 396,766 |
| 2022-04-29 | 5,850.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,093.71 | 160,871 |
| 2022-04-28 | 5,900.00 | 5,930.00 | 5,740.00 | 5,780.00 | 5,774.04 | 164,186 |
| 2022-04-26 | 5,910.00 | 6,100.00 | 5,910.00 | 5,920.00 | 5,913.90 | 100,633 |
| 2022-04-25 | 6,170.00 | 6,170.00 | 5,820.00 | 5,900.00 | 5,893.92 | 311,291 |
| 2022-04-22 | 6,300.00 | 6,440.00 | 6,100.00 | 6,130.00 | 6,123.68 | 80,185 |
| 2022-04-21 | 6,260.00 | 6,500.00 | 6,260.00 | 6,410.00 | 6,403.39 | 96,635 |
| 2022-04-20 | 6,130.00 | 6,210.00 | 6,090.00 | 6,210.00 | 6,203.60 | 285,996 |
| 2022-04-19 | 6,250.00 | 6,390.00 | 6,080.00 | 6,140.00 | 6,133.67 | 37,206 |
| 2022-04-14 | 6,200.00 | 6,330.00 | 6,130.00 | 6,210.00 | 6,203.60 | 26,037 |
| 2022-04-13 | 6,140.00 | 6,160.00 | 5,670.00 | 6,020.00 | 6,013.79 | 637,494 |
| 2022-04-12 | 6,220.00 | 6,310.00 | 6,110.00 | 6,140.00 | 6,133.67 | 388,472 |
| 2022-04-11 | 6,330.00 | 6,360.00 | 6,200.00 | 6,320.00 | 6,313.48 | 272,386 |
| 2022-04-08 | 6,420.00 | 6,460.00 | 6,300.00 | 6,310.00 | 6,303.49 | 178,111 |
| 2022-04-07 | 6,270.00 | 6,460.00 | 6,230.00 | 6,410.00 | 6,403.39 | 589,488 |
| 2022-04-06 | 6,370.00 | 6,410.00 | 6,240.00 | 6,400.00 | 6,393.40 | 169,692 |
| 2022-04-05 | 6,170.00 | 6,370.00 | 6,030.00 | 6,350.00 | 6,343.45 | 119,113 |
| 2022-04-04 | 6,230.00 | 6,250.00 | 6,090.00 | 6,150.00 | 6,143.66 | 338,805 |
| 2022-04-01 | 6,360.00 | 6,360.00 | 6,160.00 | 6,220.00 | 6,213.59 | 210,839 |
| 2022-03-31 | 6,200.00 | 6,460.00 | 6,150.00 | 6,400.00 | 6,393.40 | 87,765 |
| 2022-03-30 | 6,460.00 | 6,460.00 | 6,130.00 | 6,210.00 | 6,203.60 | 76,608 |
| 2022-03-29 | 6,300.00 | 6,540.00 | 6,270.00 | 6,480.00 | 6,433.95 | 117,543 |
| 2022-03-28 | 6,430.00 | 6,430.00 | 6,110.00 | 6,300.00 | 6,255.23 | 65,980 |
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.