Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7,992.00 | 7,992.00 | 7,650.00 | 7,815.00 | 7,815.00 | 649,244 |
| 2026-01-28 | 7,671.00 | 8,000.00 | 7,625.00 | 7,800.00 | 7,800.00 | 405,859 |
| 2026-01-27 | 7,566.00 | 7,700.00 | 7,566.00 | 7,664.00 | 7,664.00 | 851,911 |
| 2026-01-26 | 7,298.00 | 7,607.00 | 7,298.00 | 7,566.00 | 7,566.00 | 745,573 |
| 2026-01-23 | 7,151.00 | 7,464.00 | 7,151.00 | 7,439.00 | 7,439.00 | 427,767 |
| 2026-01-22 | 7,322.00 | 7,421.00 | 7,277.00 | 7,351.00 | 7,351.00 | 1,283,721 |
| 2026-01-21 | 7,601.00 | 7,601.00 | 7,234.00 | 7,320.00 | 7,320.00 | 409,439 |
| 2026-01-20 | 7,221.00 | 7,408.00 | 7,221.00 | 7,370.00 | 7,370.00 | 99,154 |
| 2026-01-19 | 7,629.00 | 7,629.00 | 7,335.00 | 7,358.00 | 7,358.00 | 58,242 |
| 2026-01-16 | 7,617.00 | 7,617.00 | 7,443.00 | 7,509.00 | 7,509.00 | 71,131 |
| 2026-01-15 | 7,310.00 | 7,549.00 | 7,310.00 | 7,442.00 | 7,442.00 | 568,726 |
| 2026-01-14 | 7,650.00 | 7,650.00 | 7,320.00 | 7,368.00 | 7,368.00 | 82,038 |
| 2026-01-13 | 7,800.00 | 7,899.00 | 7,463.00 | 7,508.00 | 7,508.00 | 43,882 |
| 2026-01-12 | 8,022.00 | 8,022.00 | 7,564.00 | 7,674.00 | 7,674.00 | 1,256,872 |
| 2026-01-09 | 7,820.00 | 7,820.00 | 7,677.00 | 7,701.00 | 7,701.00 | 996,188 |
| 2026-01-08 | 7,549.00 | 7,685.00 | 7,210.00 | 7,650.00 | 7,650.00 | 825,770 |
| 2026-01-07 | 7,750.00 | 7,750.00 | 7,410.00 | 7,559.00 | 7,559.00 | 446,076 |
| 2026-01-06 | 7,312.00 | 7,503.00 | 7,310.00 | 7,447.00 | 7,447.00 | 958,029 |
| 2026-01-05 | 7,449.00 | 7,449.00 | 7,199.00 | 7,324.00 | 7,324.00 | 628,179 |
| 2026-01-02 | 7,450.00 | 7,450.00 | 7,269.00 | 7,361.00 | 7,361.00 | 47,247 |
| 2025-12-31 | 7,320.00 | 7,426.00 | 7,306.00 | 7,306.00 | 7,306.00 | 4,293 |
| 2025-12-30 | 7,500.00 | 7,500.00 | 7,362.00 | 7,416.00 | 7,416.00 | 803,676 |
| 2025-12-29 | 7,151.00 | 7,498.00 | 7,151.00 | 7,419.00 | 7,419.00 | 46,801 |
| 2025-12-24 | 7,293.00 | 7,334.00 | 7,293.00 | 7,314.00 | 7,314.00 | 8,726 |
| 2025-12-23 | 6,889.00 | 7,360.00 | 6,889.00 | 7,275.00 | 7,275.00 | 146,211 |
| 2025-12-22 | 7,261.00 | 7,353.00 | 7,200.00 | 7,241.00 | 7,241.00 | 340,889 |
| 2025-12-19 | 7,449.00 | 7,457.00 | 7,152.00 | 7,400.00 | 7,400.00 | 2,657,134 |
| 2025-12-18 | 7,136.00 | 7,211.00 | 7,016.00 | 7,211.00 | 7,211.00 | 404,735 |
| 2025-12-17 | 6,944.00 | 7,160.00 | 6,944.00 | 7,050.00 | 7,050.00 | 359,677 |
| 2025-12-15 | 7,041.00 | 7,048.00 | 6,977.00 | 7,048.00 | 7,048.00 | 279,613 |
| 2025-12-12 | 6,752.00 | 7,050.00 | 6,752.00 | 7,040.00 | 7,040.00 | 88,966 |
| 2025-12-11 | 6,900.00 | 7,050.00 | 6,900.00 | 7,015.00 | 7,015.00 | 426,656 |
| 2025-12-10 | 7,040.00 | 7,149.00 | 6,908.00 | 7,000.00 | 7,000.00 | 243,862 |
| 2025-12-09 | 7,221.00 | 7,221.00 | 6,975.00 | 7,040.00 | 7,040.00 | 159,382 |
| 2025-12-08 | 7,288.00 | 7,288.00 | 7,001.00 | 7,080.00 | 7,080.00 | 560,314 |
| 2025-12-05 | 7,360.00 | 7,360.00 | 7,120.00 | 7,230.00 | 7,230.00 | 338,164 |
| 2025-12-04 | 7,480.00 | 7,480.00 | 7,186.00 | 7,329.00 | 7,329.00 | 636,684 |
| 2025-12-03 | 7,250.00 | 7,389.00 | 6,225.00 | 7,284.00 | 7,284.00 | 367,895 |
| 2025-12-02 | 7,296.00 | 7,489.00 | 7,111.00 | 7,246.00 | 7,246.00 | 76,595 |
| 2025-12-01 | 7,050.00 | 7,307.00 | 7,050.00 | 7,296.00 | 7,296.00 | 100,348 |
| 2025-11-28 | 7,488.00 | 7,500.00 | 7,271.00 | 7,296.00 | 7,296.00 | 55,823 |
| 2025-11-27 | 7,171.00 | 7,302.00 | 7,170.00 | 7,276.00 | 7,276.00 | 131,813 |
| 2025-11-26 | 7,227.00 | 7,227.00 | 6,963.00 | 7,172.00 | 7,172.00 | 490,173 |
| 2025-11-25 | 7,240.00 | 7,240.00 | 6,930.00 | 7,055.00 | 7,055.00 | 201,330 |
| 2025-11-24 | 7,149.00 | 7,149.00 | 6,918.00 | 6,979.00 | 6,979.00 | 153,693 |
| 2025-11-21 | 6,520.00 | 7,193.00 | 6,520.00 | 6,941.00 | 6,941.00 | 463,605 |
| 2025-11-20 | 6,659.00 | 6,659.00 | 6,548.00 | 6,575.00 | 6,575.00 | 18,808 |
| 2025-11-19 | 6,631.00 | 6,841.00 | 6,624.00 | 6,664.00 | 6,664.00 | 57,224 |
| 2025-11-18 | 6,986.00 | 6,986.00 | 6,700.00 | 6,709.00 | 6,709.00 | 94,182 |
| 2025-11-17 | 7,069.00 | 7,069.00 | 6,768.00 | 6,850.00 | 6,850.00 | 82,180 |
| 2025-11-14 | 7,123.00 | 7,123.00 | 6,770.00 | 6,829.00 | 6,829.00 | 170,767 |
| 2025-11-13 | 6,976.00 | 7,079.00 | 6,976.00 | 6,991.00 | 6,991.00 | 24,199 |
| 2025-11-12 | 7,178.00 | 7,178.00 | 7,037.00 | 7,079.00 | 7,079.00 | 701,156 |
| 2025-11-11 | 6,990.00 | 7,072.00 | 6,981.00 | 7,034.00 | 7,034.00 | 24,670 |
| 2025-11-10 | 7,020.00 | 7,244.00 | 7,020.00 | 7,079.00 | 7,079.00 | 164,843 |
| 2025-11-07 | 7,202.00 | 7,202.00 | 7,001.00 | 7,099.00 | 7,099.00 | 88,042 |
| 2025-11-06 | 6,929.00 | 7,080.00 | 6,925.00 | 7,040.00 | 7,040.00 | 288,882 |
| 2025-11-05 | 7,150.00 | 7,150.00 | 6,887.00 | 6,930.00 | 6,930.00 | 248,983 |
| 2025-11-04 | 6,978.00 | 7,016.00 | 6,753.00 | 6,928.00 | 6,928.00 | 137,146 |
| 2025-11-03 | 6,978.00 | 6,978.00 | 6,869.00 | 6,903.00 | 6,903.00 | 110,657 |
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.