Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6,233.00 | 6,361.00 | 6,218.00 | 6,320.00 | 6,320.00 | 730,723 |
| 2025-05-12 | 6,211.00 | 6,265.00 | 6,068.00 | 6,264.00 | 6,264.00 | 511,737 |
| 2025-05-09 | 6,400.00 | 6,400.00 | 6,149.00 | 6,216.00 | 6,216.00 | 462,407 |
| 2025-05-08 | 6,188.00 | 6,227.00 | 6,147.00 | 6,213.00 | 6,213.00 | 499,868 |
| 2025-05-07 | 6,277.00 | 6,313.00 | 6,237.00 | 6,281.00 | 6,281.00 | 446,523 |
| 2025-05-06 | 6,549.00 | 6,549.00 | 6,267.00 | 6,335.00 | 6,335.00 | 1,046,097 |
| 2025-05-05 | 6,422.00 | 6,551.00 | 6,272.00 | 6,453.00 | 6,453.00 | 111,880 |
| 2025-05-02 | 6,365.00 | 6,365.00 | 6,287.00 | 6,331.00 | 6,331.00 | 242,196 |
| 2025-04-30 | 6,299.00 | 6,299.00 | 6,220.00 | 6,257.00 | 6,257.00 | 789,116 |
| 2025-04-29 | 6,550.00 | 6,550.00 | 6,085.00 | 6,209.00 | 6,209.00 | 1,143,034 |
| 2025-04-25 | 6,186.00 | 6,301.00 | 6,170.00 | 6,225.00 | 6,225.00 | 186,956 |
| 2025-04-24 | 6,173.00 | 6,226.00 | 6,103.00 | 6,126.00 | 6,126.00 | 679,689 |
| 2025-04-23 | 6,150.00 | 6,395.00 | 6,055.00 | 6,085.00 | 6,085.00 | 1,546,877 |
| 2025-04-22 | 6,600.00 | 6,600.00 | 6,316.00 | 6,351.00 | 6,351.00 | 66,758 |
| 2025-04-17 | 6,480.00 | 6,515.00 | 6,227.00 | 6,313.00 | 6,313.00 | 80,078 |
| 2025-04-16 | 6,214.00 | 6,260.00 | 6,198.00 | 6,230.00 | 6,230.00 | 1,179,688 |
| 2025-04-15 | 5,999.00 | 6,239.00 | 5,999.00 | 6,200.00 | 6,200.00 | 2,222,652 |
| 2025-04-14 | 5,900.00 | 5,990.00 | 5,900.00 | 5,990.00 | 5,990.00 | 1,472,555 |
| 2025-04-11 | 5,895.00 | 5,926.00 | 5,855.00 | 5,889.00 | 5,889.00 | 1,392,621 |
| 2025-04-10 | 5,917.00 | 5,993.00 | 5,853.00 | 5,875.00 | 5,875.00 | 238,067 |
| 2025-04-09 | 5,950.00 | 6,020.00 | 5,576.00 | 5,683.00 | 5,683.00 | 3,646,028 |
| 2025-04-08 | 5,700.00 | 5,799.00 | 5,511.00 | 5,799.00 | 5,799.00 | 695,581 |
| 2025-04-07 | 5,676.00 | 5,813.00 | 5,221.00 | 5,646.00 | 5,646.00 | 1,576,620 |
| 2025-04-04 | 5,900.00 | 6,289.00 | 5,677.00 | 5,677.00 | 5,677.00 | 1,480,638 |
| 2025-04-03 | 5,974.00 | 6,198.00 | 5,506.00 | 6,110.00 | 6,110.00 | 3,903,204 |
| 2025-04-02 | 6,089.00 | 6,089.00 | 5,848.00 | 5,900.00 | 5,900.00 | 1,005,088 |
| 2025-04-01 | 5,915.00 | 5,920.00 | 5,846.00 | 5,882.00 | 5,882.00 | 606,108 |
| 2025-03-31 | 6,100.00 | 6,120.00 | 5,844.00 | 5,853.00 | 5,853.00 | 321,409 |
| 2025-03-28 | 5,821.00 | 5,975.00 | 5,821.00 | 5,952.00 | 5,952.00 | 538,722 |
| 2025-03-27 | 5,951.00 | 6,038.00 | 5,951.00 | 5,958.00 | 5,958.00 | 1,081,795 |
| 2025-03-26 | 5,901.00 | 6,050.00 | 5,901.00 | 6,000.00 | 6,000.00 | 83,999 |
| 2025-03-25 | 6,200.00 | 6,200.00 | 5,700.00 | 5,985.00 | 5,985.00 | 191,472 |
| 2025-03-24 | 6,030.00 | 6,390.00 | 5,921.00 | 5,960.00 | 5,960.00 | 615,848 |
| 2025-03-20 | 5,992.00 | 6,097.00 | 5,980.00 | 6,030.00 | 6,030.00 | 1,024,870 |
| 2025-03-19 | 6,090.00 | 6,090.00 | 5,886.00 | 5,962.00 | 5,962.00 | 138,844 |
| 2025-03-18 | 5,976.00 | 5,993.00 | 5,886.00 | 5,958.00 | 5,958.00 | 281,842 |
| 2025-03-17 | 5,930.00 | 5,930.00 | 5,846.00 | 5,911.00 | 5,911.00 | 149,578 |
| 2025-03-14 | 5,900.00 | 5,900.00 | 5,751.00 | 5,873.00 | 5,873.00 | 351,490 |
| 2025-03-13 | 6,100.00 | 6,100.00 | 5,817.00 | 5,850.00 | 5,850.00 | 265,729 |
| 2025-03-12 | 6,169.00 | 6,400.00 | 5,953.00 | 5,953.00 | 5,953.00 | 251,998 |
| 2025-03-11 | 6,000.00 | 6,189.00 | 5,955.00 | 6,060.00 | 6,060.00 | 157,426 |
| 2025-03-10 | 6,240.00 | 6,350.00 | 6,045.00 | 6,074.00 | 6,074.00 | 198,742 |
| 2025-03-07 | 6,190.00 | 6,438.00 | 5,953.00 | 6,112.00 | 6,112.00 | 206,807 |
| 2025-03-06 | 6,290.00 | 6,290.00 | 6,050.00 | 6,050.00 | 6,050.00 | 223,811 |
| 2025-03-05 | 6,450.00 | 6,450.00 | 6,100.00 | 6,143.00 | 6,143.00 | 222,233 |
| 2025-03-04 | 6,484.00 | 6,689.00 | 6,300.00 | 6,350.00 | 6,350.00 | 540,570 |
| 2025-03-03 | 6,404.00 | 6,442.00 | 6,358.00 | 6,430.00 | 6,430.00 | 647,680 |
| 2025-02-28 | 6,500.00 | 6,720.00 | 6,320.00 | 6,367.00 | 6,367.00 | 256,694 |
| 2025-02-27 | 6,600.00 | 6,617.00 | 6,325.00 | 6,400.00 | 6,400.00 | 180,113 |
| 2025-02-26 | 6,786.00 | 6,786.00 | 6,300.00 | 6,367.00 | 6,367.00 | 321,488 |
| 2025-02-25 | 6,501.00 | 6,820.00 | 6,501.00 | 6,786.00 | 6,786.00 | 26,294 |
| 2025-02-24 | 6,503.00 | 6,853.00 | 6,503.00 | 6,715.00 | 6,715.00 | 124,074 |
| 2025-02-21 | 6,745.00 | 6,824.00 | 6,745.00 | 6,774.00 | 6,774.00 | 123,918 |
| 2025-02-20 | 6,700.00 | 6,914.00 | 6,700.00 | 6,737.00 | 6,737.00 | 153,104 |
| 2025-02-19 | 6,723.00 | 6,999.00 | 6,672.00 | 6,776.00 | 6,776.00 | 36,683 |
| 2025-02-18 | 6,857.00 | 6,870.00 | 6,725.00 | 6,775.00 | 6,775.00 | 263,764 |
| 2025-02-17 | 6,900.00 | 7,048.00 | 6,750.00 | 6,783.00 | 6,783.00 | 50,958 |
| 2025-02-14 | 6,677.00 | 6,833.00 | 6,677.00 | 6,833.00 | 6,833.00 | 24,414 |
| 2025-02-13 | 6,745.00 | 6,765.00 | 6,603.00 | 6,765.00 | 6,765.00 | 253,336 |
| 2025-02-12 | 6,487.00 | 6,765.00 | 6,487.00 | 6,711.00 | 6,711.00 | 96,748 |
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.