Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 6,990.00 | 7,190.00 | 6,990.00 | 7,130.00 | 7,079.33 | 11,642 |
| 2021-12-29 | 6,990.00 | 7,180.00 | 6,770.00 | 7,140.00 | 7,089.26 | 32,823 |
| 2021-12-28 | 7,110.00 | 7,110.00 | 6,840.00 | 7,110.00 | 7,059.47 | 34,549 |
| 2021-12-24 | 7,010.00 | 7,050.00 | 6,840.00 | 6,960.00 | 6,910.54 | 164,360 |
| 2021-12-23 | 6,900.00 | 7,070.00 | 6,900.00 | 7,010.00 | 6,960.18 | 79,051 |
| 2021-12-22 | 6,800.00 | 7,010.00 | 6,770.00 | 6,920.00 | 6,870.82 | 91,885 |
| 2021-12-21 | 6,590.00 | 6,730.00 | 6,500.00 | 6,670.00 | 6,622.60 | 80,920 |
| 2021-12-20 | 6,570.00 | 6,670.00 | 6,420.00 | 6,590.00 | 6,543.17 | 160,970 |
| 2021-12-17 | 6,640.00 | 6,940.00 | 6,620.00 | 6,620.00 | 6,572.95 | 148,964 |
| 2021-12-15 | 6,920.00 | 6,920.00 | 6,630.00 | 6,630.00 | 6,582.88 | 45,499 |
| 2021-12-14 | 6,630.00 | 6,810.00 | 6,600.00 | 6,790.00 | 6,741.74 | 89,417 |
| 2021-12-13 | 6,730.00 | 7,010.00 | 6,600.00 | 6,600.00 | 6,553.09 | 56,251 |
| 2021-12-10 | 6,900.00 | 7,060.00 | 6,900.00 | 6,910.00 | 6,860.89 | 44,650 |
| 2021-12-09 | 6,770.00 | 7,110.00 | 6,770.00 | 6,940.00 | 6,890.68 | 266,122 |
| 2021-12-08 | 7,040.00 | 7,040.00 | 6,740.00 | 6,910.00 | 6,860.89 | 76,604 |
| 2021-12-07 | 6,980.00 | 7,070.00 | 6,730.00 | 7,050.00 | 6,999.90 | 135,875 |
| 2021-12-06 | 6,790.00 | 7,000.00 | 6,650.00 | 6,850.00 | 6,801.32 | 91,823 |
| 2021-12-03 | 6,790.00 | 6,800.00 | 6,640.00 | 6,720.00 | 6,672.24 | 104,868 |
| 2021-12-02 | 6,550.00 | 6,900.00 | 6,440.00 | 6,790.00 | 6,741.74 | 414,040 |
| 2021-12-01 | 6,390.00 | 6,690.00 | 6,360.00 | 6,650.00 | 6,602.74 | 113,339 |
| 2021-11-30 | 6,840.00 | 6,840.00 | 6,380.00 | 6,400.00 | 6,354.52 | 107,922 |
| 2021-11-29 | 6,500.00 | 6,860.00 | 6,470.00 | 6,700.00 | 6,652.38 | 681,860 |
| 2021-11-26 | 6,610.00 | 6,730.00 | 6,440.00 | 6,570.00 | 6,523.31 | 165,032 |
| 2021-11-25 | 6,610.00 | 6,770.00 | 6,440.00 | 6,770.00 | 6,721.89 | 404,479 |
| 2021-11-24 | 6,620.00 | 6,650.00 | 6,470.00 | 6,610.00 | 6,563.02 | 253,465 |
| 2021-11-23 | 6,640.00 | 6,680.00 | 6,420.00 | 6,540.00 | 6,493.52 | 522,233 |
| 2021-11-22 | 6,810.00 | 6,970.00 | 6,800.00 | 6,850.00 | 6,801.32 | 253,657 |
| 2021-11-19 | 6,890.00 | 6,950.00 | 6,620.00 | 6,820.00 | 6,771.53 | 92,679 |
| 2021-11-18 | 6,660.00 | 6,930.00 | 6,660.00 | 6,850.00 | 6,801.32 | 174,293 |
| 2021-11-17 | 6,520.00 | 6,750.00 | 6,500.00 | 6,740.00 | 6,692.10 | 218,438 |
| 2021-11-16 | 6,430.00 | 6,490.00 | 6,350.00 | 6,470.00 | 6,424.02 | 193,211 |
| 2021-11-15 | 6,640.00 | 6,640.00 | 6,430.00 | 6,480.00 | 6,433.95 | 85,805 |
| 2021-11-12 | 6,760.00 | 6,760.00 | 6,510.00 | 6,610.00 | 6,563.02 | 29,829 |
| 2021-11-11 | 6,890.00 | 6,890.00 | 6,430.00 | 6,500.00 | 6,453.81 | 124,811 |
| 2021-11-10 | 6,890.00 | 6,950.00 | 6,690.00 | 6,760.00 | 6,711.96 | 179,448 |
| 2021-11-09 | 6,790.00 | 6,940.00 | 6,750.00 | 6,750.00 | 6,702.03 | 106,765 |
| 2021-11-08 | 6,780.00 | 6,920.00 | 6,780.00 | 6,900.00 | 6,850.96 | 132,474 |
| 2021-11-05 | 6,630.00 | 6,800.00 | 6,510.00 | 6,790.00 | 6,741.74 | 52,458 |
| 2021-11-04 | 6,560.00 | 6,830.00 | 6,260.00 | 6,640.00 | 6,592.81 | 50,576 |
| 2021-11-03 | 6,270.00 | 6,610.00 | 6,270.00 | 6,570.00 | 6,523.31 | 73,687 |
| 2021-11-02 | 6,750.00 | 6,750.00 | 6,470.00 | 6,470.00 | 6,424.02 | 46,744 |
| 2021-10-29 | 6,670.00 | 6,810.00 | 6,670.00 | 6,700.00 | 6,652.38 | 129,306 |
| 2021-10-28 | 6,560.00 | 6,770.00 | 6,560.00 | 6,660.00 | 6,612.67 | 180,353 |
| 2021-10-27 | 6,400.00 | 6,490.00 | 6,260.00 | 6,380.00 | 6,334.66 | 64,920 |
| 2021-10-26 | 6,470.00 | 6,720.00 | 6,470.00 | 6,610.00 | 6,559.03 | 76,574 |
| 2021-10-25 | 6,610.00 | 6,690.00 | 6,510.00 | 6,550.00 | 6,499.49 | 166,298 |
| 2021-10-22 | 6,570.00 | 6,580.00 | 6,400.00 | 6,580.00 | 6,529.26 | 32,594 |
| 2021-10-21 | 6,390.00 | 6,520.00 | 6,390.00 | 6,470.00 | 6,420.11 | 31,083 |
| 2021-10-20 | 6,700.00 | 6,700.00 | 6,320.00 | 6,490.00 | 6,439.95 | 272,079 |
← NewerPage 21 of 21 · 1,249 trading days
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.