Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,507.00 | 7,532.00 | 7,444.00 | 7,508.00 | 7,508.00 | 72,508 |
| 2026-10-15 | 7,500.00 | 7,500.00 | 7,376.00 | 7,445.00 | 7,445.00 | 380,833 |
| 2026-10-14 | 7,310.00 | 7,460.00 | 7,310.00 | 7,345.00 | 7,345.00 | 71,950 |
| 2026-10-13 | 6,850.00 | 7,279.00 | 6,850.00 | 7,260.00 | 7,260.00 | 330,971 |
| 2026-10-12 | 7,239.00 | 7,239.00 | 7,098.00 | 7,120.00 | 7,120.00 | 40,346 |
| 2026-10-09 | 7,073.00 | 7,207.00 | 7,073.00 | 7,119.00 | 7,119.00 | 37,617 |
| 2026-10-08 | 7,120.00 | 7,199.00 | 7,089.00 | 7,145.00 | 7,145.00 | 441,751 |
| 2026-10-07 | 7,372.00 | 7,372.00 | 7,257.00 | 7,328.00 | 7,328.00 | 629,874 |
| 2026-10-06 | 7,376.00 | 7,417.00 | 7,302.00 | 7,340.00 | 7,340.00 | 81,105 |
| 2026-10-05 | 7,318.00 | 7,375.00 | 7,276.00 | 7,320.00 | 7,320.00 | 160,726 |
| 2026-10-02 | 7,289.00 | 7,441.00 | 7,288.00 | 7,360.00 | 7,360.00 | 98,520 |
| 2026-10-01 | 7,263.00 | 7,499.00 | 7,263.00 | 7,304.00 | 7,304.00 | 367,049 |
| 2026-09-30 | 7,432.00 | 7,540.00 | 7,429.00 | 7,510.00 | 7,510.00 | 484,860 |
| 2026-09-29 | 7,497.00 | 7,510.00 | 7,415.00 | 7,415.00 | 7,415.00 | 1,023,765 |
| 2026-09-28 | 7,630.00 | 7,646.00 | 7,474.00 | 7,485.00 | 7,485.00 | 876,264 |
| 2026-09-25 | 7,603.00 | 7,603.00 | 7,411.00 | 7,436.00 | 7,436.00 | 535,671 |
| 2026-09-23 | 7,535.00 | 7,535.00 | 7,421.00 | 7,441.00 | 7,441.00 | 465,090 |
| 2026-09-22 | 7,563.00 | 7,593.00 | 7,456.00 | 7,542.00 | 7,542.00 | 77,672 |
| 2026-09-21 | 7,483.00 | 7,555.00 | 7,464.00 | 7,549.00 | 7,549.00 | 44,065 |
| 2026-09-18 | 7,583.00 | 7,583.00 | 7,460.00 | 7,478.00 | 7,478.00 | 831,127 |
Page 1 of 1 · 20 trading days
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.