Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7,185.00 | 7,200.00 | 7,116.00 | 7,132.00 | 7,132.00 | 232,293 |
| 2025-08-05 | 7,210.00 | 7,275.00 | 7,192.00 | 7,221.00 | 7,221.00 | 412,113 |
| 2025-08-04 | 7,129.00 | 7,243.00 | 7,104.00 | 7,167.00 | 7,167.00 | 668,183 |
| 2025-08-01 | 7,021.00 | 7,157.00 | 7,021.00 | 7,130.00 | 7,130.00 | 381,758 |
| 2025-07-31 | 6,996.00 | 7,437.00 | 6,846.00 | 7,147.00 | 7,147.00 | 1,229,057 |
| 2025-07-30 | 7,105.00 | 7,130.00 | 7,021.00 | 7,021.00 | 7,021.00 | 255,500 |
| 2025-07-29 | 7,122.00 | 7,252.00 | 7,122.00 | 7,177.00 | 7,177.00 | 853,801 |
| 2025-07-28 | 7,187.00 | 7,220.00 | 7,123.00 | 7,155.00 | 7,155.00 | 253,624 |
| 2025-07-25 | 7,100.00 | 7,167.00 | 7,052.00 | 7,140.00 | 7,140.00 | 257,225 |
| 2025-07-24 | 7,265.00 | 7,265.00 | 7,047.00 | 7,138.00 | 7,138.00 | 226,563 |
| 2025-07-23 | 7,180.00 | 7,228.00 | 7,116.00 | 7,216.00 | 7,216.00 | 149,790 |
| 2025-07-22 | 7,177.00 | 7,178.00 | 7,080.00 | 7,150.00 | 7,150.00 | 231,199 |
| 2025-07-21 | 7,056.00 | 7,115.00 | 6,935.00 | 7,115.00 | 7,115.00 | 583,360 |
| 2025-07-18 | 7,020.00 | 7,020.00 | 6,854.00 | 6,939.00 | 6,939.00 | 246,335 |
| 2025-07-17 | 6,650.00 | 6,930.00 | 6,650.00 | 6,900.00 | 6,900.00 | 156,803 |
| 2025-07-16 | 6,988.00 | 7,018.00 | 6,858.00 | 6,899.00 | 6,899.00 | 101,385 |
| 2025-07-15 | 7,049.00 | 7,112.00 | 6,990.00 | 7,016.00 | 7,016.00 | 627,095 |
| 2025-07-14 | 7,006.00 | 7,045.00 | 7,000.00 | 7,024.00 | 7,024.00 | 136,326 |
| 2025-07-11 | 6,927.00 | 7,036.00 | 6,927.00 | 7,007.00 | 7,007.00 | 493,341 |
| 2025-07-10 | 7,064.00 | 7,092.00 | 6,939.00 | 6,980.00 | 6,980.00 | 485,317 |
| 2025-07-09 | 7,010.00 | 7,184.00 | 7,010.00 | 7,167.00 | 7,167.00 | 361,684 |
| 2025-07-08 | 7,139.00 | 7,139.00 | 7,051.00 | 7,125.00 | 7,125.00 | 936,028 |
| 2025-07-07 | 7,093.00 | 7,184.00 | 7,093.00 | 7,152.00 | 7,152.00 | 133,581 |
| 2025-07-04 | 7,225.00 | 7,225.00 | 7,051.00 | 7,150.00 | 7,150.00 | 1,006,793 |
| 2025-07-03 | 7,057.00 | 7,248.00 | 7,028.00 | 7,150.00 | 7,150.00 | 990,900 |
| 2025-07-02 | 7,493.00 | 7,493.00 | 7,124.00 | 7,140.00 | 7,140.00 | 1,325,745 |
| 2025-07-01 | 7,492.00 | 7,492.00 | 7,277.00 | 7,389.00 | 7,389.00 | 1,263,512 |
| 2025-06-30 | 7,493.00 | 7,493.00 | 7,345.00 | 7,426.00 | 7,426.00 | 271,658 |
| 2025-06-27 | 7,328.00 | 7,452.00 | 7,328.00 | 7,431.00 | 7,431.00 | 987,509 |
| 2025-06-26 | 7,059.00 | 7,345.00 | 7,059.00 | 7,330.00 | 7,330.00 | 234,390 |
| 2025-06-25 | 7,200.00 | 7,258.00 | 7,084.00 | 7,125.00 | 7,125.00 | 845,355 |
| 2025-06-24 | 7,158.00 | 7,250.00 | 7,158.00 | 7,209.00 | 7,209.00 | 346,232 |
| 2025-06-23 | 7,181.00 | 7,191.00 | 7,096.00 | 7,172.00 | 7,172.00 | 473,162 |
| 2025-06-20 | 7,196.00 | 7,282.00 | 7,139.00 | 7,181.00 | 7,181.00 | 767,421 |
| 2025-06-19 | 7,066.00 | 7,157.00 | 7,028.00 | 7,134.00 | 7,134.00 | 115,940 |
| 2025-06-18 | 7,126.00 | 7,154.00 | 7,077.00 | 7,098.00 | 7,098.00 | 327,553 |
| 2025-06-17 | 7,019.00 | 7,156.00 | 7,019.00 | 7,085.00 | 7,085.00 | 768,587 |
| 2025-06-13 | 7,141.00 | 7,186.00 | 7,087.00 | 7,090.00 | 7,090.00 | 859,107 |
| 2025-06-12 | 7,144.00 | 7,213.00 | 7,073.00 | 7,126.00 | 7,126.00 | 610,178 |
| 2025-06-11 | 7,010.00 | 7,174.00 | 6,963.00 | 7,116.00 | 7,116.00 | 461,050 |
| 2025-06-10 | 7,001.00 | 7,044.00 | 6,958.00 | 7,010.00 | 7,010.00 | 570,154 |
| 2025-06-09 | 7,147.00 | 7,162.00 | 7,029.00 | 7,029.00 | 7,029.00 | 512,679 |
| 2025-06-06 | 7,000.00 | 7,157.00 | 7,000.00 | 7,104.00 | 7,104.00 | 169,327 |
| 2025-06-05 | 6,818.00 | 7,000.00 | 6,810.00 | 7,000.00 | 7,000.00 | 199,362 |
| 2025-06-04 | 6,778.00 | 6,882.00 | 6,622.00 | 6,818.00 | 6,818.00 | 720,255 |
| 2025-06-03 | 6,877.00 | 6,932.00 | 6,836.00 | 6,895.00 | 6,895.00 | 260,424 |
| 2025-06-02 | 6,952.00 | 6,952.00 | 6,814.00 | 6,912.00 | 6,912.00 | 69,599 |
| 2025-05-30 | 6,500.00 | 6,918.00 | 6,500.00 | 6,918.00 | 6,918.00 | 2,109,889 |
| 2025-05-29 | 6,857.00 | 6,912.00 | 6,771.00 | 6,817.00 | 6,817.00 | 88,150 |
| 2025-05-28 | 6,824.00 | 6,835.00 | 6,733.00 | 6,755.00 | 6,755.00 | 297,138 |
| 2025-05-27 | 6,513.00 | 6,676.00 | 6,513.00 | 6,676.00 | 6,676.00 | 86,670 |
| 2025-05-26 | 6,649.00 | 6,696.00 | 6,320.00 | 6,506.00 | 6,506.00 | 272,922 |
| 2025-05-23 | 6,556.00 | 6,599.00 | 6,468.00 | 6,505.00 | 6,505.00 | 597,565 |
| 2025-05-22 | 6,549.00 | 6,550.00 | 6,440.00 | 6,539.00 | 6,539.00 | 857,429 |
| 2025-05-21 | 6,660.00 | 6,661.00 | 6,169.00 | 6,480.00 | 6,480.00 | 509,754 |
| 2025-05-20 | 6,511.00 | 6,527.00 | 6,454.00 | 6,495.00 | 6,495.00 | 30,414 |
| 2025-05-19 | 6,620.00 | 6,620.00 | 6,380.00 | 6,472.00 | 6,472.00 | 831,659 |
| 2025-05-16 | 6,250.00 | 6,565.00 | 6,250.00 | 6,500.00 | 6,500.00 | 412,667 |
| 2025-05-15 | 6,270.00 | 6,761.00 | 6,250.00 | 6,450.00 | 6,450.00 | 311,066 |
| 2025-05-14 | 6,427.00 | 6,473.00 | 6,359.38 | 6,429.00 | 6,429.00 | 717,092 |
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.