Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 6,601.00 | 6,721.00 | 6,464.00 | 6,502.00 | 6,502.00 | 201,745 |
| 2024-11-12 | 6,705.00 | 6,705.00 | 6,609.00 | 6,625.00 | 6,625.00 | 403,232 |
| 2024-11-11 | 6,620.00 | 6,711.00 | 6,609.00 | 6,670.00 | 6,670.00 | 32,162 |
| 2024-11-08 | 6,600.00 | 6,651.00 | 6,583.00 | 6,627.00 | 6,627.00 | 197,219 |
| 2024-11-07 | 6,635.00 | 6,765.00 | 6,502.00 | 6,666.00 | 6,666.00 | 212,325 |
| 2024-11-06 | 6,628.00 | 6,989.00 | 6,620.00 | 6,630.00 | 6,630.00 | 2,439,029 |
| 2024-11-05 | 6,944.00 | 7,060.00 | 6,707.00 | 6,775.00 | 6,775.00 | 117,306 |
| 2024-11-04 | 6,785.00 | 6,981.00 | 6,707.12 | 6,809.00 | 6,809.00 | 553,198 |
| 2024-11-01 | 6,800.00 | 6,892.00 | 6,576.00 | 6,785.00 | 6,785.00 | 1,885,442 |
| 2024-10-31 | 7,000.00 | 7,108.00 | 6,803.00 | 6,820.00 | 6,820.00 | 1,084,665 |
| 2024-10-30 | 7,194.00 | 7,194.00 | 6,926.00 | 7,100.00 | 7,100.00 | 129,701 |
| 2024-10-29 | 7,021.00 | 7,243.00 | 6,962.00 | 7,020.00 | 7,020.00 | 201,894 |
| 2024-10-28 | 7,003.00 | 7,279.00 | 7,003.00 | 7,159.00 | 7,159.00 | 75,631 |
| 2024-10-25 | 7,200.00 | 7,299.00 | 7,021.00 | 7,249.00 | 7,249.00 | 572,625 |
| 2024-10-24 | 7,046.00 | 7,200.00 | 7,046.00 | 7,199.00 | 7,199.00 | 155,029 |
| 2024-10-23 | 7,069.00 | 7,235.00 | 7,046.00 | 7,169.00 | 7,169.00 | 215,119 |
| 2024-10-22 | 7,231.00 | 7,231.00 | 7,104.00 | 7,110.00 | 7,110.00 | 115,616 |
| 2024-10-21 | 7,265.00 | 7,334.00 | 7,204.00 | 7,249.00 | 7,249.00 | 33,014 |
| 2024-10-18 | 7,410.00 | 7,544.00 | 7,251.00 | 7,354.00 | 7,354.00 | 162,430 |
| 2024-10-17 | 7,303.00 | 7,502.00 | 7,303.00 | 7,477.00 | 7,477.00 | 134,605 |
| 2024-10-16 | 7,151.00 | 7,400.00 | 7,151.00 | 7,400.00 | 7,400.00 | 174,796 |
| 2024-10-15 | 7,224.00 | 7,224.00 | 7,123.00 | 7,140.00 | 7,140.00 | 58,875 |
| 2024-10-14 | 7,202.00 | 7,203.00 | 7,103.00 | 7,159.00 | 7,159.00 | 293,430 |
| 2024-10-11 | 6,989.00 | 7,296.00 | 6,989.00 | 7,296.00 | 7,296.00 | 260,785 |
| 2024-10-10 | 7,300.00 | 7,338.00 | 7,171.00 | 7,201.00 | 7,201.00 | 599,181 |
| 2024-10-09 | 7,054.00 | 7,304.00 | 7,054.00 | 7,236.00 | 7,236.00 | 24,616 |
| 2024-10-08 | 7,077.00 | 7,100.00 | 6,971.00 | 7,100.00 | 7,100.00 | 245,961 |
| 2024-10-07 | 7,080.00 | 7,080.00 | 6,971.00 | 7,000.00 | 7,000.00 | 233,264 |
| 2024-10-04 | 6,991.00 | 7,197.00 | 6,991.00 | 7,080.00 | 7,080.00 | 164,374 |
| 2024-10-03 | 7,083.00 | 7,215.00 | 7,006.00 | 7,050.00 | 7,050.00 | 574,020 |
| 2024-10-02 | 7,497.00 | 7,497.00 | 7,252.00 | 7,252.00 | 7,252.00 | 166,310 |
| 2024-10-01 | 7,503.00 | 7,503.00 | 7,369.00 | 7,400.00 | 7,400.00 | 504,379 |
| 2024-09-30 | 7,200.00 | 7,430.00 | 7,200.00 | 7,345.00 | 7,345.00 | 61,314 |
| 2024-09-27 | 7,540.00 | 7,540.00 | 7,300.00 | 7,430.00 | 7,430.00 | 381,147 |
| 2024-09-26 | 7,210.00 | 7,510.00 | 7,210.00 | 7,370.00 | 7,370.00 | 213,409 |
| 2024-09-25 | 7,180.00 | 7,330.00 | 7,160.00 | 7,300.00 | 7,300.00 | 252,986 |
| 2024-09-23 | 7,330.00 | 7,330.00 | 7,190.00 | 7,260.00 | 7,260.00 | 199,044 |
| 2024-09-20 | 7,220.00 | 7,380.00 | 7,160.00 | 7,340.00 | 7,340.00 | 459,848 |
| 2024-09-19 | 7,170.00 | 7,230.00 | 7,070.00 | 7,140.00 | 7,140.00 | 447,588 |
| 2024-09-18 | 7,150.00 | 7,180.00 | 6,910.00 | 7,080.00 | 7,080.00 | 637,234 |
| 2024-09-17 | 7,040.00 | 7,070.00 | 6,950.00 | 6,980.00 | 6,980.00 | 232,200 |
| 2024-09-16 | 6,970.00 | 7,050.00 | 6,960.00 | 7,000.00 | 7,000.00 | 15,798 |
| 2024-09-13 | 6,960.00 | 7,110.00 | 6,910.00 | 7,040.00 | 7,040.00 | 91,489 |
| 2024-09-12 | 7,150.00 | 7,150.00 | 6,860.00 | 6,900.00 | 6,900.00 | 60,455 |
| 2024-09-11 | 7,060.00 | 7,060.00 | 6,870.00 | 6,880.00 | 6,880.00 | 192,860 |
| 2024-09-10 | 6,930.00 | 6,990.00 | 6,840.00 | 6,910.00 | 6,910.00 | 219,650 |
| 2024-09-09 | 6,860.00 | 6,920.00 | 6,590.00 | 6,840.00 | 6,840.00 | 27,334 |
| 2024-09-06 | 6,810.00 | 6,850.00 | 6,710.00 | 6,840.00 | 6,840.00 | 158,451 |
| 2024-09-05 | 6,700.00 | 6,880.00 | 6,700.00 | 6,800.00 | 6,800.00 | 109,552 |
| 2024-09-04 | 6,530.00 | 6,780.00 | 6,530.00 | 6,750.00 | 6,750.00 | 205,091 |
| 2024-09-03 | 6,690.00 | 6,700.00 | 6,580.00 | 6,650.00 | 6,650.00 | 617,694 |
| 2024-09-02 | 6,690.00 | 6,720.00 | 6,540.00 | 6,660.00 | 6,660.00 | 181,247 |
| 2024-08-30 | 6,660.00 | 6,750.00 | 6,610.00 | 6,690.00 | 6,690.00 | 386,694 |
| 2024-08-29 | 6,640.00 | 6,740.00 | 6,620.00 | 6,630.00 | 6,630.00 | 122,345 |
| 2024-08-28 | 6,820.00 | 6,840.00 | 6,700.00 | 6,760.00 | 6,760.00 | 47,871 |
| 2024-08-27 | 6,840.00 | 6,960.00 | 6,790.00 | 6,830.00 | 6,830.00 | 48,051 |
| 2024-08-26 | 6,760.00 | 7,190.00 | 6,412.00 | 6,840.00 | 6,840.00 | 75,120 |
| 2024-08-23 | 6,700.00 | 6,790.00 | 6,600.00 | 6,750.00 | 6,750.00 | 152,940 |
| 2024-08-22 | 6,600.00 | 6,720.00 | 6,430.00 | 6,610.00 | 6,610.00 | 70,476 |
| 2024-08-21 | 6,550.00 | 6,550.00 | 6,400.00 | 6,420.00 | 6,420.00 | 640,536 |
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.