Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 6,150.00 | 6,270.00 | 6,010.00 | 6,270.00 | 6,225.44 | 53,372 |
| 2022-03-24 | 6,140.00 | 6,150.00 | 5,940.00 | 6,010.00 | 5,967.29 | 133,076 |
| 2022-03-23 | 6,340.00 | 6,370.00 | 6,140.00 | 6,140.00 | 6,096.36 | 34,380 |
| 2022-03-22 | 6,250.00 | 6,490.00 | 6,140.00 | 6,250.00 | 6,205.58 | 87,807 |
| 2022-03-18 | 6,620.00 | 6,620.00 | 6,220.00 | 6,250.00 | 6,205.58 | 175,914 |
| 2022-03-17 | 6,540.00 | 6,610.00 | 6,410.00 | 6,430.00 | 6,384.30 | 99,801 |
| 2022-03-16 | 6,460.00 | 6,600.00 | 6,270.00 | 6,440.00 | 6,394.23 | 59,446 |
| 2022-03-15 | 6,340.00 | 6,340.00 | 6,130.00 | 6,230.00 | 6,185.72 | 52,868 |
| 2022-03-14 | 6,360.00 | 6,460.00 | 6,230.00 | 6,360.00 | 6,314.80 | 82,655 |
| 2022-03-11 | 6,430.00 | 6,490.00 | 6,220.00 | 6,360.00 | 6,314.80 | 53,419 |
| 2022-03-10 | 6,570.00 | 6,700.00 | 6,260.00 | 6,390.00 | 6,344.59 | 162,342 |
| 2022-03-09 | 6,190.00 | 6,500.00 | 6,030.00 | 6,500.00 | 6,453.81 | 270,172 |
| 2022-03-08 | 6,480.00 | 6,650.00 | 6,180.00 | 6,200.00 | 6,155.94 | 290,385 |
| 2022-03-07 | 6,960.00 | 6,960.00 | 6,480.00 | 6,610.00 | 6,563.02 | 148,008 |
| 2022-03-04 | 7,270.00 | 7,270.00 | 6,980.00 | 7,020.00 | 6,970.11 | 77,008 |
| 2022-03-03 | 7,010.00 | 7,380.00 | 7,000.00 | 7,180.00 | 7,128.97 | 58,239 |
| 2022-03-02 | 7,400.00 | 7,490.00 | 7,120.00 | 7,350.00 | 7,297.76 | 153,762 |
| 2022-03-01 | 7,450.00 | 7,790.00 | 7,410.00 | 7,410.00 | 7,357.34 | 142,960 |
| 2022-02-28 | 7,550.00 | 7,760.00 | 7,380.00 | 7,720.00 | 7,665.13 | 166,529 |
| 2022-02-25 | 7,300.00 | 7,400.00 | 6,880.00 | 7,400.00 | 7,347.41 | 330,657 |
| 2022-02-24 | 7,010.00 | 7,220.00 | 6,850.00 | 7,000.00 | 6,950.25 | 145,827 |
| 2022-02-23 | 7,510.00 | 7,510.00 | 7,240.00 | 7,270.00 | 7,218.33 | 33,143 |
| 2022-02-22 | 7,410.00 | 7,410.00 | 7,110.00 | 7,330.00 | 7,277.91 | 96,681 |
| 2022-02-21 | 7,760.00 | 7,790.00 | 7,460.00 | 7,460.00 | 7,406.98 | 25,777 |
| 2022-02-18 | 7,690.00 | 7,750.00 | 7,490.00 | 7,750.00 | 7,694.92 | 139,852 |
| 2022-02-17 | 7,910.00 | 7,910.00 | 7,610.00 | 7,700.00 | 7,645.28 | 41,387 |
| 2022-02-16 | 7,700.00 | 7,900.00 | 7,700.00 | 7,780.00 | 7,724.71 | 60,116 |
| 2022-02-15 | 7,400.00 | 7,680.00 | 7,400.00 | 7,660.00 | 7,605.56 | 23,159 |
| 2022-02-14 | 7,700.00 | 7,780.00 | 7,460.00 | 7,590.00 | 7,536.06 | 48,000 |
| 2022-02-11 | 7,840.00 | 7,920.00 | 7,660.00 | 7,750.00 | 7,694.92 | 38,457 |
| 2022-02-10 | 7,680.00 | 8,110.00 | 7,680.00 | 7,860.00 | 7,804.14 | 84,917 |
| 2022-02-09 | 7,870.00 | 8,010.00 | 7,750.00 | 7,920.00 | 7,863.71 | 33,748 |
| 2022-02-08 | 8,010.00 | 8,020.00 | 7,720.00 | 7,950.00 | 7,893.50 | 59,878 |
| 2022-02-07 | 8,240.00 | 8,350.00 | 8,020.00 | 8,020.00 | 7,963.00 | 190,239 |
| 2022-02-04 | 8,290.00 | 8,300.00 | 8,180.00 | 8,250.00 | 8,191.37 | 87,525 |
| 2022-02-03 | 8,290.00 | 8,350.00 | 8,100.00 | 8,100.00 | 8,042.43 | 133,820 |
| 2022-02-02 | 8,010.00 | 8,220.00 | 8,010.00 | 8,210.00 | 8,151.65 | 63,445 |
| 2022-02-01 | 7,960.00 | 8,150.00 | 7,960.00 | 8,140.00 | 8,082.15 | 76,104 |
| 2022-01-31 | 8,090.00 | 8,090.00 | 7,770.00 | 7,960.00 | 7,903.43 | 40,368 |
| 2022-01-28 | 8,000.00 | 8,130.00 | 7,790.00 | 7,790.00 | 7,734.64 | 321,771 |
| 2022-01-27 | 7,400.00 | 8,030.00 | 7,400.00 | 8,020.00 | 7,963.00 | 529,319 |
| 2022-01-26 | 7,000.00 | 7,580.00 | 7,000.00 | 7,580.00 | 7,526.13 | 247,624 |
| 2022-01-25 | 6,910.00 | 7,380.00 | 6,910.00 | 7,020.00 | 6,970.11 | 62,007 |
| 2022-01-24 | 7,150.00 | 7,220.00 | 6,980.00 | 7,050.00 | 6,999.90 | 135,418 |
| 2022-01-21 | 7,250.00 | 7,330.00 | 7,170.00 | 7,200.00 | 7,148.83 | 27,183 |
| 2022-01-20 | 7,400.00 | 7,520.00 | 7,210.00 | 7,320.00 | 7,267.98 | 48,625 |
| 2022-01-19 | 7,300.00 | 7,550.00 | 7,300.00 | 7,510.00 | 7,456.63 | 24,600 |
| 2022-01-18 | 7,460.00 | 7,590.00 | 7,460.00 | 7,530.00 | 7,476.49 | 153,970 |
| 2022-01-17 | 7,460.00 | 7,640.00 | 7,460.00 | 7,460.00 | 7,406.98 | 47,818 |
| 2022-01-14 | 7,390.00 | 7,570.00 | 7,320.00 | 7,540.00 | 7,486.41 | 42,839 |
| 2022-01-13 | 7,390.00 | 7,400.00 | 7,260.00 | 7,380.00 | 7,327.55 | 13,238 |
| 2022-01-12 | 7,600.00 | 7,600.00 | 7,380.00 | 7,380.00 | 7,327.55 | 99,512 |
| 2022-01-11 | 7,600.00 | 7,650.00 | 7,390.00 | 7,450.00 | 7,397.05 | 34,048 |
| 2022-01-10 | 7,580.00 | 7,590.00 | 7,450.00 | 7,580.00 | 7,526.13 | 40,383 |
| 2022-01-07 | 7,200.00 | 7,590.00 | 7,200.00 | 7,410.00 | 7,357.34 | 55,583 |
| 2022-01-06 | 7,800.00 | 7,800.00 | 7,410.00 | 7,410.00 | 7,357.34 | 53,930 |
| 2022-01-05 | 7,440.00 | 7,520.00 | 7,380.00 | 7,490.00 | 7,436.77 | 38,401 |
| 2022-01-04 | 6,910.00 | 7,490.00 | 6,910.00 | 7,130.00 | 7,079.33 | 70,775 |
| 2022-01-03 | 7,180.00 | 7,220.00 | 7,030.00 | 7,170.00 | 7,119.04 | 14,039 |
| 2021-12-31 | 6,810.00 | 7,190.00 | 6,810.00 | 7,190.00 | 7,138.90 | 43,522 |
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.