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 |
| 2026-09-17 | 7,599.00 | 7,602.00 | 7,516.00 | 7,578.00 | 7,578.00 | 181,891 |
| 2026-09-16 | 7,426.00 | 7,603.00 | 7,426.00 | 7,603.00 | 7,603.00 | 111,898 |
| 2026-09-15 | 7,429.00 | 7,475.00 | 7,304.00 | 7,399.00 | 7,399.00 | 156,598 |
| 2026-09-14 | 7,300.00 | 7,545.00 | 7,300.00 | 7,427.00 | 7,427.00 | 208,288 |
| 2026-09-11 | 7,537.00 | 7,591.00 | 7,518.00 | 7,521.00 | 7,521.00 | 53,451 |
| 2026-09-10 | 7,550.00 | 7,573.00 | 7,502.00 | 7,573.00 | 7,573.00 | 227,465 |
| 2026-09-09 | 7,753.00 | 7,753.00 | 7,510.00 | 7,566.00 | 7,566.00 | 166,241 |
| 2026-09-08 | 7,768.00 | 7,812.00 | 7,674.00 | 7,800.00 | 7,800.00 | 116,452 |
| 2026-09-07 | 7,808.00 | 7,808.00 | 7,723.00 | 7,747.00 | 7,747.00 | 227,801 |
| 2026-09-04 | 7,810.00 | 7,900.00 | 7,787.00 | 7,849.00 | 7,849.00 | 318,829 |
| 2026-09-03 | 7,900.00 | 7,900.00 | 7,647.00 | 7,758.00 | 7,758.00 | 147,047 |
| 2026-09-02 | 8,019.00 | 8,067.00 | 7,787.00 | 7,791.00 | 7,791.00 | 125,074 |
| 2026-09-01 | 8,295.00 | 8,302.00 | 8,042.00 | 8,082.00 | 8,081.90 | 206,442 |
| 2026-08-31 | 8,292.00 | 8,292.00 | 8,033.00 | 8,073.00 | 8,072.90 | 80,023 |
| 2026-08-28 | 8,211.00 | 8,255.00 | 8,161.00 | 8,255.00 | 8,254.90 | 213,309 |
| 2026-08-27 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 140,036 |
| 2026-08-26 | 8,252.00 | 8,315.00 | 8,191.00 | 8,210.00 | 8,210.00 | 406,323 |
| 2026-08-25 | 8,120.00 | 8,257.00 | 8,120.00 | 8,257.00 | 8,257.00 | 157,031 |
| 2026-08-24 | 8,350.00 | 8,350.00 | 8,129.00 | 8,143.00 | 8,143.00 | 279,948 |
| 2026-08-21 | 8,241.00 | 8,276.00 | 8,187.00 | 8,187.00 | 8,187.00 | 120,100 |
| 2026-08-20 | 8,178.00 | 8,264.00 | 8,160.00 | 8,212.00 | 8,212.00 | 141,908 |
| 2026-08-19 | 8,146.00 | 8,214.00 | 8,130.00 | 8,188.00 | 8,188.00 | 84,051 |
| 2026-08-18 | 8,158.00 | 8,500.00 | 8,158.00 | 8,194.00 | 8,194.00 | 110,304 |
| 2026-08-17 | 8,501.00 | 8,501.00 | 8,192.00 | 8,251.00 | 8,251.00 | 540,962 |
| 2026-08-14 | 8,361.00 | 8,434.00 | 8,316.00 | 8,390.00 | 8,390.00 | 359,783 |
| 2026-08-13 | 8,363.00 | 8,447.00 | 8,262.00 | 8,418.00 | 8,418.00 | 248,951 |
| 2026-08-12 | 8,142.00 | 8,358.00 | 8,142.00 | 8,207.00 | 8,207.00 | 210,350 |
| 2026-08-11 | 8,136.00 | 8,361.00 | 8,120.00 | 8,239.00 | 8,239.00 | 108,868 |
| 2026-08-07 | 8,209.00 | 8,209.00 | 8,097.00 | 8,184.00 | 8,184.00 | 35,640 |
| 2026-08-06 | 8,311.00 | 8,477.00 | 8,282.00 | 8,311.00 | 8,311.00 | 25,851 |
| 2026-08-05 | 8,489.00 | 8,490.00 | 8,323.00 | 8,360.00 | 8,360.00 | 539,068 |
| 2026-08-04 | 8,626.00 | 8,674.00 | 8,392.00 | 8,479.00 | 8,479.00 | 359,141 |
| 2026-08-03 | 8,555.00 | 8,625.00 | 8,467.00 | 8,550.00 | 8,550.00 | 446,032 |
| 2026-07-31 | 8,100.00 | 8,517.00 | 8,100.00 | 8,479.00 | 8,479.00 | 426,231 |
| 2026-07-30 | 8,099.00 | 8,402.00 | 8,029.00 | 8,130.00 | 8,130.00 | 1,313,044 |
| 2026-07-29 | 8,075.00 | 8,200.00 | 8,057.00 | 8,175.00 | 8,175.00 | 50,996 |
| 2026-07-28 | 8,193.00 | 8,230.00 | 8,026.00 | 8,073.00 | 8,073.00 | 116,178 |
| 2026-07-27 | 8,138.00 | 8,261.00 | 8,138.00 | 8,200.00 | 8,200.00 | 194,709 |
| 2026-07-24 | 8,154.00 | 8,230.00 | 8,150.00 | 8,150.00 | 8,150.00 | 749,360 |
| 2026-07-23 | 8,102.00 | 8,191.00 | 8,052.00 | 8,159.00 | 8,159.00 | 190,443 |
Page 1 of 21 · 1,251 trading daysOlder →
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.