Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7,020.00 | 7,039.00 | 6,939.00 | 6,952.00 | 6,952.00 | 43,676 |
| 2025-10-29 | 7,073.00 | 7,145.00 | 6,997.00 | 7,073.00 | 7,073.00 | 63,845 |
| 2025-10-28 | 6,980.00 | 7,299.00 | 6,980.00 | 7,090.00 | 7,090.00 | 111,182 |
| 2025-10-27 | 6,870.00 | 7,424.00 | 6,870.00 | 7,162.00 | 7,162.00 | 190,249 |
| 2025-10-24 | 7,101.00 | 7,104.00 | 7,007.00 | 7,096.00 | 7,096.00 | 381,250 |
| 2025-10-23 | 6,983.00 | 7,101.00 | 6,983.00 | 7,062.00 | 7,062.00 | 283,879 |
| 2025-10-22 | 6,946.00 | 7,049.00 | 6,916.00 | 7,010.00 | 7,010.00 | 227,379 |
| 2025-10-21 | 6,880.00 | 6,925.00 | 6,840.00 | 6,860.00 | 6,860.00 | 17,820 |
| 2025-10-20 | 6,896.00 | 6,974.00 | 6,896.00 | 6,950.00 | 6,950.00 | 469,803 |
| 2025-10-17 | 7,035.00 | 7,052.00 | 6,868.00 | 6,954.00 | 6,954.00 | 66,838 |
| 2025-10-16 | 6,955.00 | 6,980.00 | 6,874.00 | 6,875.00 | 6,875.00 | 66,117 |
| 2025-10-15 | 6,852.00 | 6,905.00 | 6,800.00 | 6,905.00 | 6,905.00 | 106,577 |
| 2025-10-14 | 6,782.00 | 6,894.00 | 6,780.00 | 6,824.00 | 6,824.00 | 31,554 |
| 2025-10-13 | 6,657.00 | 6,803.00 | 6,657.00 | 6,799.00 | 6,799.00 | 17,593 |
| 2025-10-10 | 6,691.00 | 6,767.00 | 6,626.00 | 6,681.00 | 6,681.00 | 131,250 |
| 2025-10-09 | 6,583.00 | 6,654.00 | 6,519.00 | 6,627.00 | 6,627.00 | 133,425 |
| 2025-10-08 | 6,609.00 | 6,638.00 | 6,527.00 | 6,555.00 | 6,555.00 | 374,012 |
| 2025-10-07 | 6,664.00 | 6,679.00 | 6,619.00 | 6,650.00 | 6,650.00 | 280,486 |
| 2025-10-06 | 6,934.00 | 6,934.00 | 6,687.00 | 6,687.00 | 6,687.00 | 335,841 |
| 2025-10-03 | 6,764.00 | 6,835.00 | 6,736.00 | 6,809.00 | 6,809.00 | 251,040 |
| 2025-10-02 | 6,807.00 | 6,815.00 | 6,701.00 | 6,701.00 | 6,701.00 | 93,827 |
| 2025-10-01 | 6,670.00 | 6,754.00 | 6,670.00 | 6,721.00 | 6,721.00 | 214,972 |
| 2025-09-30 | 6,656.00 | 6,739.00 | 6,656.00 | 6,700.00 | 6,700.00 | 79,591 |
| 2025-09-29 | 6,587.00 | 6,718.00 | 6,587.00 | 6,667.00 | 6,667.00 | 102,926 |
| 2025-09-26 | 6,676.00 | 6,713.00 | 6,625.00 | 6,674.00 | 6,674.00 | 747,839 |
| 2025-09-25 | 6,729.00 | 6,774.00 | 6,686.00 | 6,706.00 | 6,706.00 | 36,899 |
| 2025-09-23 | 6,823.00 | 6,910.00 | 6,821.00 | 6,821.00 | 6,821.00 | 1,231,386 |
| 2025-09-22 | 6,886.00 | 6,886.00 | 6,778.00 | 6,850.00 | 6,850.00 | 1,231,676 |
| 2025-09-19 | 6,836.00 | 6,940.00 | 6,789.00 | 6,901.00 | 6,901.00 | 1,249,902 |
| 2025-09-18 | 6,898.00 | 6,899.00 | 6,779.68 | 6,839.00 | 6,839.00 | 218,362 |
| 2025-09-17 | 6,630.00 | 6,813.00 | 6,630.00 | 6,770.00 | 6,770.00 | 1,083,856 |
| 2025-09-16 | 6,705.00 | 6,843.00 | 6,698.00 | 6,720.00 | 6,720.00 | 1,750,948 |
| 2025-09-15 | 6,621.00 | 6,883.00 | 6,621.00 | 6,800.00 | 6,800.00 | 1,003,307 |
| 2025-09-12 | 6,650.00 | 6,930.00 | 6,650.00 | 6,765.00 | 6,765.00 | 1,339,467 |
| 2025-09-11 | 6,734.00 | 6,837.00 | 6,734.00 | 6,781.00 | 6,781.00 | 113,578 |
| 2025-09-10 | 6,397.00 | 6,859.00 | 6,397.00 | 6,719.00 | 6,719.00 | 894,306 |
| 2025-09-09 | 6,761.00 | 6,761.00 | 6,670.00 | 6,690.00 | 6,690.00 | 1,141,451 |
| 2025-09-08 | 6,518.00 | 6,713.00 | 6,518.00 | 6,694.00 | 6,694.00 | 982,644 |
| 2025-09-05 | 6,110.00 | 6,514.00 | 6,110.00 | 6,490.00 | 6,490.00 | 314,239 |
| 2025-09-04 | 6,387.00 | 6,495.00 | 6,387.00 | 6,470.00 | 6,470.00 | 437,974 |
| 2025-09-03 | 6,434.00 | 6,434.00 | 6,260.00 | 6,358.00 | 6,358.00 | 274,208 |
| 2025-09-02 | 6,898.00 | 6,898.00 | 6,526.00 | 6,550.00 | 6,549.92 | 566,165 |
| 2025-09-01 | 6,905.00 | 6,905.00 | 6,807.00 | 6,816.00 | 6,815.92 | 72,343 |
| 2025-08-29 | 6,846.00 | 6,980.00 | 6,831.00 | 6,868.00 | 6,866.02 | 57,734 |
| 2025-08-28 | 7,004.00 | 7,004.00 | 6,877.00 | 6,900.00 | 6,899.92 | 209,454 |
| 2025-08-27 | 7,055.00 | 7,055.00 | 6,903.00 | 6,940.00 | 6,940.00 | 141,114 |
| 2025-08-26 | 6,963.00 | 7,004.00 | 6,909.00 | 6,944.00 | 6,944.00 | 53,024 |
| 2025-08-25 | 6,680.00 | 7,273.00 | 6,680.00 | 6,934.00 | 6,934.00 | 38,093 |
| 2025-08-22 | 7,000.00 | 7,000.00 | 6,810.00 | 6,937.00 | 6,937.00 | 75,332 |
| 2025-08-21 | 6,945.00 | 6,971.00 | 6,867.00 | 6,890.00 | 6,890.00 | 256,256 |
| 2025-08-20 | 6,891.00 | 6,995.00 | 6,891.00 | 6,946.00 | 6,946.00 | 281,841 |
| 2025-08-19 | 6,949.00 | 7,023.00 | 6,930.00 | 6,930.00 | 6,930.00 | 106,568 |
| 2025-08-18 | 6,801.00 | 7,147.00 | 6,801.00 | 6,946.00 | 6,946.00 | 299,801 |
| 2025-08-15 | 7,036.00 | 7,176.00 | 6,994.00 | 7,059.00 | 7,059.00 | 819,205 |
| 2025-08-14 | 7,058.00 | 7,160.00 | 6,993.00 | 6,993.00 | 6,993.00 | 40,330 |
| 2025-08-13 | 7,066.00 | 7,125.00 | 7,054.00 | 7,125.00 | 7,125.00 | 931,908 |
| 2025-08-12 | 7,157.00 | 7,172.00 | 7,052.00 | 7,100.00 | 7,100.00 | 134,846 |
| 2025-08-11 | 7,150.00 | 7,200.00 | 7,091.00 | 7,150.00 | 7,150.00 | 215,087 |
| 2025-08-08 | 7,150.00 | 7,179.00 | 7,122.00 | 7,150.00 | 7,150.00 | 33,306 |
| 2025-08-07 | 7,100.00 | 7,185.00 | 7,100.00 | 7,150.00 | 7,150.00 | 164,865 |
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.