Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,063.00 | 8,132.00 | 8,000.00 | 8,060.00 | 8,060.00 | 404,744 |
| 2026-07-21 | 8,245.00 | 8,265.00 | 8,016.00 | 8,057.00 | 8,057.00 | 441,368 |
| 2026-07-20 | 8,214.00 | 8,242.00 | 8,133.00 | 8,190.00 | 8,190.00 | 384,165 |
| 2026-07-17 | 8,247.00 | 8,323.00 | 8,179.00 | 8,179.00 | 8,179.00 | 928,790 |
| 2026-07-16 | 8,177.00 | 8,237.00 | 8,092.00 | 8,198.00 | 8,198.00 | 34,224 |
| 2026-07-15 | 8,162.00 | 8,220.00 | 8,118.00 | 8,156.00 | 8,156.00 | 54,485 |
| 2026-07-14 | 8,144.00 | 8,217.00 | 8,070.00 | 8,192.00 | 8,192.00 | 200,924 |
| 2026-07-13 | 8,173.00 | 8,220.00 | 8,130.00 | 8,173.00 | 8,173.00 | 231,069 |
| 2026-07-10 | 8,170.00 | 8,170.00 | 8,097.00 | 8,145.00 | 8,145.00 | 194,556 |
| 2026-07-09 | 7,995.00 | 8,068.00 | 7,899.00 | 8,035.00 | 8,035.00 | 63,169 |
| 2026-07-08 | 7,946.00 | 7,948.00 | 7,787.00 | 7,850.00 | 7,850.00 | 88,359 |
| 2026-07-07 | 8,076.00 | 8,132.00 | 8,028.00 | 8,053.00 | 8,053.00 | 128,019 |
| 2026-07-06 | 8,094.00 | 8,094.00 | 7,955.00 | 8,049.00 | 8,049.00 | 46,182 |
| 2026-07-03 | 8,068.00 | 8,106.00 | 8,009.00 | 8,100.00 | 8,100.00 | 250,573 |
| 2026-07-02 | 8,000.00 | 8,088.00 | 8,000.00 | 8,053.00 | 8,053.00 | 705,277 |
| 2026-07-01 | 8,001.00 | 8,052.00 | 7,955.00 | 8,010.00 | 8,010.00 | 207,893 |
| 2026-06-30 | 7,975.00 | 8,091.00 | 7,943.00 | 8,035.00 | 8,035.00 | 217,544 |
| 2026-06-29 | 7,914.00 | 8,061.00 | 7,914.00 | 7,994.00 | 7,994.00 | 174,614 |
| 2026-06-26 | 8,047.00 | 8,100.00 | 7,997.00 | 8,047.00 | 8,047.00 | 244,689 |
| 2026-06-25 | 7,999.00 | 8,121.00 | 7,999.00 | 8,102.00 | 8,102.00 | 582,626 |
| 2026-06-24 | 7,828.00 | 8,045.00 | 7,828.00 | 8,000.00 | 8,000.00 | 1,114,403 |
| 2026-06-23 | 7,575.00 | 7,650.00 | 7,545.00 | 7,639.00 | 7,639.00 | 185,041 |
| 2026-06-22 | 7,489.00 | 7,626.00 | 7,425.00 | 7,564.00 | 7,564.00 | 205,165 |
| 2026-06-19 | 7,451.00 | 7,560.00 | 7,451.00 | 7,560.00 | 7,560.00 | 291,312 |
| 2026-06-18 | 7,539.00 | 7,545.00 | 7,421.00 | 7,545.00 | 7,545.00 | 76,830 |
| 2026-06-17 | 7,597.00 | 7,600.00 | 7,429.00 | 7,517.00 | 7,517.00 | 98,898 |
| 2026-06-15 | 7,597.00 | 7,599.00 | 7,520.00 | 7,562.00 | 7,562.00 | 500,972 |
| 2026-06-12 | 7,547.00 | 7,547.00 | 7,446.00 | 7,451.00 | 7,451.00 | 1,195,106 |
| 2026-06-11 | 7,627.00 | 7,627.00 | 7,412.00 | 7,460.00 | 7,460.00 | 158,711 |
| 2026-06-10 | 7,405.00 | 7,524.00 | 7,380.00 | 7,522.00 | 7,522.00 | 115,875 |
| 2026-06-09 | 7,150.00 | 7,341.00 | 7,135.00 | 7,334.00 | 7,334.00 | 51,240 |
| 2026-06-08 | 7,299.00 | 7,299.00 | 7,153.00 | 7,214.00 | 7,214.00 | 60,177 |
| 2026-06-05 | 7,281.00 | 7,359.00 | 7,276.00 | 7,295.00 | 7,295.00 | 191,566 |
| 2026-06-04 | 7,374.00 | 7,377.00 | 7,216.00 | 7,254.00 | 7,254.00 | 902,155 |
| 2026-06-03 | 7,251.00 | 7,432.00 | 7,251.00 | 7,280.00 | 7,280.00 | 751,314 |
| 2026-06-02 | 7,449.00 | 7,506.00 | 7,413.00 | 7,413.00 | 7,413.00 | 123,059 |
| 2026-06-01 | 7,500.00 | 7,525.00 | 7,400.00 | 7,413.00 | 7,413.00 | 106,281 |
| 2026-05-29 | 7,549.00 | 7,571.00 | 7,534.00 | 7,551.00 | 7,551.00 | 186,120 |
| 2026-05-28 | 7,504.00 | 7,575.00 | 7,458.00 | 7,570.00 | 7,570.00 | 68,082 |
| 2026-05-27 | 7,550.00 | 7,587.00 | 7,484.00 | 7,484.00 | 7,484.00 | 406,649 |
| 2026-05-26 | 7,473.00 | 7,508.00 | 7,457.00 | 7,485.00 | 7,485.00 | 423,434 |
| 2026-05-25 | 7,395.00 | 7,525.00 | 7,395.00 | 7,444.00 | 7,444.00 | 9,652 |
| 2026-05-22 | 7,456.00 | 7,456.00 | 7,279.00 | 7,399.00 | 7,399.00 | 1,566,898 |
| 2026-05-21 | 7,223.00 | 7,315.00 | 7,223.00 | 7,300.00 | 7,300.00 | 28,534 |
| 2026-05-20 | 7,100.00 | 7,196.00 | 7,065.00 | 7,151.00 | 7,151.00 | 64,618 |
| 2026-05-19 | 7,135.00 | 7,211.00 | 7,083.00 | 7,134.00 | 7,134.00 | 331,078 |
| 2026-05-18 | 7,057.00 | 7,100.00 | 6,982.00 | 7,092.00 | 7,092.00 | 433,773 |
| 2026-05-15 | 7,067.00 | 7,100.00 | 6,990.00 | 7,005.00 | 7,005.00 | 264,372 |
| 2026-05-14 | 7,108.00 | 7,178.00 | 7,088.00 | 7,168.00 | 7,168.00 | 30,091 |
| 2026-05-13 | 7,146.00 | 7,172.00 | 6,998.00 | 7,172.00 | 7,172.00 | 555,608 |
| 2026-05-12 | 7,172.00 | 7,233.00 | 7,121.00 | 7,199.00 | 7,199.00 | 727,328 |
| 2026-05-11 | 7,265.00 | 7,353.00 | 7,265.00 | 7,353.00 | 7,353.00 | 436,941 |
| 2026-05-08 | 7,361.00 | 7,471.00 | 7,329.00 | 7,370.00 | 7,370.00 | 71,447 |
| 2026-05-07 | 7,477.00 | 7,542.00 | 7,395.00 | 7,414.00 | 7,414.00 | 636,534 |
| 2026-05-06 | 7,341.00 | 7,529.00 | 7,333.00 | 7,500.00 | 7,500.00 | 263,614 |
| 2026-05-05 | 7,220.00 | 7,503.00 | 7,176.00 | 7,194.00 | 7,194.00 | 53,888 |
| 2026-05-04 | 7,619.00 | 7,803.00 | 7,260.00 | 7,284.00 | 7,284.00 | 26,503 |
| 2026-04-30 | 7,360.00 | 7,468.00 | 7,331.00 | 7,463.00 | 7,463.00 | 240,042 |
| 2026-04-29 | 7,200.00 | 7,515.00 | 7,200.00 | 7,321.00 | 7,321.00 | 307,827 |
| 2026-04-28 | 7,422.00 | 7,549.00 | 7,422.00 | 7,471.00 | 7,471.00 | 450,729 |
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.