Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6,639.00 | 6,701.00 | 6,480.00 | 6,658.00 | 6,658.00 | 183,204 |
| 2025-02-10 | 6,600.00 | 6,690.00 | 6,584.00 | 6,584.00 | 6,584.00 | 112,978 |
| 2025-02-07 | 6,663.00 | 6,757.00 | 6,631.00 | 6,631.00 | 6,631.00 | 57,866 |
| 2025-02-06 | 6,361.00 | 7,000.00 | 6,361.00 | 6,680.00 | 6,680.00 | 213,632 |
| 2025-02-05 | 6,599.00 | 6,750.00 | 6,509.00 | 6,649.00 | 6,649.00 | 76,837 |
| 2025-02-04 | 6,949.00 | 6,949.00 | 6,500.00 | 6,560.00 | 6,560.00 | 535,483 |
| 2025-02-03 | 6,520.00 | 6,798.00 | 6,401.00 | 6,504.00 | 6,504.00 | 91,415 |
| 2025-01-31 | 6,501.00 | 6,570.00 | 6,484.00 | 6,570.00 | 6,570.00 | 298,579 |
| 2025-01-30 | 6,379.00 | 6,527.00 | 6,379.00 | 6,508.00 | 6,508.00 | 1,345,723 |
| 2025-01-29 | 6,700.00 | 6,700.00 | 6,463.00 | 6,463.00 | 6,463.00 | 365,917 |
| 2025-01-28 | 6,690.00 | 6,690.00 | 6,511.00 | 6,614.00 | 6,614.00 | 591,764 |
| 2025-01-27 | 6,400.00 | 6,635.00 | 6,251.00 | 6,635.00 | 6,635.00 | 338,718 |
| 2025-01-24 | 6,505.00 | 6,599.00 | 6,338.00 | 6,371.00 | 6,371.00 | 1,300,545 |
| 2025-01-23 | 6,351.00 | 6,550.00 | 6,351.00 | 6,460.00 | 6,460.00 | 1,040,625 |
| 2025-01-22 | 6,689.00 | 6,790.00 | 6,488.44 | 6,500.00 | 6,500.00 | 1,123,958 |
| 2025-01-21 | 6,461.00 | 6,849.00 | 6,461.00 | 6,479.00 | 6,479.00 | 1,006,774 |
| 2025-01-20 | 6,701.00 | 6,800.00 | 6,428.00 | 6,566.00 | 6,566.00 | 8,333 |
| 2025-01-17 | 6,239.00 | 6,530.00 | 6,239.00 | 6,490.00 | 6,490.00 | 41,248 |
| 2025-01-16 | 6,221.00 | 6,565.00 | 6,221.00 | 6,530.00 | 6,530.00 | 326,045 |
| 2025-01-15 | 6,579.00 | 6,600.00 | 6,324.17 | 6,520.00 | 6,520.00 | 2,540,145 |
| 2025-01-14 | 6,380.00 | 6,670.00 | 6,220.00 | 6,330.00 | 6,330.00 | 1,221,139 |
| 2025-01-13 | 6,050.00 | 6,341.00 | 6,050.00 | 6,341.00 | 6,341.00 | 85,457 |
| 2025-01-10 | 5,925.00 | 6,341.00 | 5,925.00 | 6,291.00 | 6,291.00 | 3,073,712 |
| 2025-01-09 | 6,300.00 | 6,300.00 | 6,051.00 | 6,236.00 | 6,236.00 | 66,892 |
| 2025-01-08 | 6,311.00 | 6,430.00 | 6,150.00 | 6,174.00 | 6,174.00 | 192,400 |
| 2025-01-07 | 6,520.00 | 6,583.00 | 6,429.00 | 6,464.00 | 6,464.00 | 96,126 |
| 2025-01-06 | 6,679.00 | 6,829.00 | 6,500.00 | 6,520.00 | 6,520.00 | 24,541 |
| 2025-01-03 | 6,583.00 | 6,690.00 | 6,441.00 | 6,690.00 | 6,690.00 | 62,122 |
| 2025-01-02 | 6,669.00 | 6,669.00 | 6,450.00 | 6,476.00 | 6,476.00 | 705,965 |
| 2024-12-31 | 6,551.00 | 6,670.00 | 6,550.00 | 6,670.00 | 6,670.00 | 221,194 |
| 2024-12-30 | 6,664.00 | 6,664.00 | 6,502.00 | 6,550.00 | 6,550.00 | 35,599 |
| 2024-12-27 | 6,331.00 | 6,577.00 | 6,331.00 | 6,577.00 | 6,577.00 | 23,458 |
| 2024-12-24 | 6,304.00 | 6,533.00 | 6,304.00 | 6,486.00 | 6,486.00 | 191,645 |
| 2024-12-23 | 6,099.00 | 6,679.00 | 6,099.00 | 6,415.00 | 6,415.00 | 218,502 |
| 2024-12-20 | 6,301.00 | 6,664.00 | 6,301.00 | 6,481.00 | 6,481.00 | 961,843 |
| 2024-12-19 | 6,592.00 | 6,699.00 | 6,455.00 | 6,567.00 | 6,567.00 | 1,046,954 |
| 2024-12-18 | 6,657.00 | 6,657.00 | 6,497.00 | 6,599.00 | 6,599.00 | 982,766 |
| 2024-12-17 | 6,500.00 | 6,578.00 | 6,402.00 | 6,527.00 | 6,527.00 | 1,809,176 |
| 2024-12-13 | 6,401.00 | 6,744.00 | 6,389.00 | 6,574.00 | 6,574.00 | 67,112 |
| 2024-12-12 | 6,450.00 | 6,609.00 | 6,331.00 | 6,398.00 | 6,398.00 | 854,262 |
| 2024-12-11 | 6,331.00 | 6,527.00 | 6,331.00 | 6,470.00 | 6,470.00 | 137,507 |
| 2024-12-10 | 6,521.00 | 6,554.00 | 6,478.00 | 6,493.00 | 6,493.00 | 122,682 |
| 2024-12-09 | 6,503.00 | 6,800.00 | 6,503.00 | 6,646.00 | 6,646.00 | 256,249 |
| 2024-12-06 | 6,701.00 | 6,816.00 | 6,701.00 | 6,800.00 | 6,800.00 | 64,630 |
| 2024-12-05 | 6,980.00 | 6,980.00 | 6,721.00 | 6,750.00 | 6,750.00 | 136,808 |
| 2024-12-04 | 6,900.00 | 6,900.00 | 6,763.00 | 6,801.00 | 6,801.00 | 256,769 |
| 2024-12-03 | 6,403.00 | 6,799.00 | 6,403.00 | 6,780.00 | 6,780.00 | 86,980 |
| 2024-12-02 | 6,600.00 | 6,788.00 | 6,600.00 | 6,720.00 | 6,720.00 | 58,979 |
| 2024-11-29 | 6,506.00 | 6,758.00 | 6,506.00 | 6,686.00 | 6,686.00 | 120,903 |
| 2024-11-28 | 6,599.00 | 6,685.00 | 6,599.00 | 6,618.00 | 6,618.00 | 41,759 |
| 2024-11-27 | 6,401.00 | 6,623.00 | 6,401.00 | 6,601.00 | 6,601.00 | 57,124 |
| 2024-11-26 | 6,550.00 | 6,563.00 | 6,491.00 | 6,491.00 | 6,491.00 | 82,948 |
| 2024-11-25 | 6,544.00 | 6,618.00 | 6,480.00 | 6,520.00 | 6,520.00 | 41,084 |
| 2024-11-22 | 6,351.00 | 6,593.00 | 6,300.00 | 6,544.00 | 6,544.00 | 44,398 |
| 2024-11-21 | 6,512.00 | 6,515.00 | 6,381.00 | 6,450.00 | 6,450.00 | 409,639 |
| 2024-11-20 | 6,400.00 | 6,580.00 | 6,350.00 | 6,466.00 | 6,466.00 | 65,769 |
| 2024-11-19 | 6,440.00 | 6,600.00 | 6,224.00 | 6,470.00 | 6,470.00 | 79,385 |
| 2024-11-18 | 6,570.00 | 6,570.00 | 6,414.71 | 6,530.00 | 6,530.00 | 998,760 |
| 2024-11-15 | 6,600.00 | 6,600.00 | 6,452.00 | 6,530.00 | 6,530.00 | 831,476 |
| 2024-11-14 | 6,388.00 | 6,598.00 | 6,388.00 | 6,550.00 | 6,550.00 | 760,247 |
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.