Hammerson plc HMSO
LSE · United Kingdom · Finance
GBp 329.60-15.20 (-4.41%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 330.00 | -4.29% | GBp 340.80 | GBp 343.00 | GBp 329.60 | 462.88K |
| 2026-09-30 | GBp 344.80 | +0.76% | GBp 335.40 | GBp 347.00 | GBp 335.40 | 1.51M |
| 2026-09-29 | GBp 342.20 | -0.58% | GBp 342.20 | GBp 345.80 | GBp 340.40 | 605.77K |
| 2026-09-28 | GBp 344.20 | -0.12% | GBp 350.20 | GBp 350.60 | GBp 344.20 | 794.97K |
| 2026-09-25 | GBp 344.60 | -0.69% | GBp 347.60 | GBp 350.40 | GBp 342.00 | 1.94M |
| 2026-09-24 | GBp 347.00 | +1.34% | GBp 342.40 | GBp 349.20 | GBp 338.20 | 857.56K |
| 2026-09-23 | GBp 342.40 | -1.83% | GBp 355.00 | GBp 355.00 | GBp 341.00 | 1.04M |
| 2026-09-22 | GBp 348.80 | +0.87% | GBp 355.00 | GBp 355.00 | GBp 343.80 | 1.36M |
| 2026-09-21 | GBp 345.80 | +0.70% | GBp 343.40 | GBp 348.00 | GBp 342.80 | 919.07K |
| 2026-09-18 | GBp 343.40 | -2.00% | GBp 344.00 | GBp 349.40 | GBp 343.00 | 3.48M |
| 2026-09-17 | GBp 350.40 | +1.33% | GBp 343.80 | GBp 350.40 | GBp 343.40 | 925.23K |
| 2026-09-16 | GBp 345.80 | +2.98% | GBp 343.00 | GBp 347.20 | GBp 335.80 | 890.34K |
| 2026-09-15 | GBp 335.80 | -0.89% | GBp 337.20 | GBp 339.00 | GBp 331.80 | 1.54M |
| 2026-09-14 | GBp 338.80 | -1.51% | GBp 347.40 | GBp 347.40 | GBp 338.60 | 960.08K |
| 2026-09-11 | GBp 344.00 | +0.17% | GBp 347.40 | GBp 348.20 | GBp 342.40 | 633.50K |
| 2026-09-10 | GBp 343.40 | -0.92% | GBp 349.40 | GBp 349.40 | GBp 342.20 | 422.44K |
| 2026-09-09 | GBp 346.60 | -3.08% | GBp 352.40 | GBp 356.80 | GBp 344.60 | 1.08M |
| 2026-09-08 | GBp 357.60 | +0.17% | GBp 352.60 | GBp 360.40 | GBp 352.20 | 591.26K |
| 2026-09-07 | GBp 357.00 | -1.54% | GBp 353.60 | GBp 362.40 | GBp 353.60 | 4.82M |
| 2026-09-04 | GBp 362.60 | +0.17% | GBp 364.80 | GBp 366.20 | GBp 359.70 | 540.28K |
| 2026-09-03 | GBp 362.00 | -1.36% | GBp 366.00 | GBp 366.00 | GBp 352.20 | 1.13M |
| 2026-09-02 | GBp 367.00 | -1.40% | GBp 367.80 | GBp 372.80 | GBp 366.80 | 1.06M |
| 2026-09-01 | GBp 372.20 | -1.38% | GBp 372.60 | GBp 379.20 | GBp 368.00 | 1.85M |
| 2026-08-28 | GBp 377.40 | +0.48% | GBp 383.00 | GBp 383.00 | GBp 374.20 | 1.04M |
| 2026-08-27 | GBp 375.60 | -1.11% | GBp 383.00 | GBp 383.00 | GBp 374.40 | 600.50K |
| 2026-08-26 | GBp 379.80 | +0.11% | GBp 380.00 | GBp 382.79 | GBp 378.35 | 2.53M |
| 2026-08-25 | GBp 379.40 | +1.28% | GBp 376.40 | GBp 380.40 | GBp 372.40 | 1.53M |
| 2026-08-24 | GBp 374.60 | -0.90% | GBp 380.00 | GBp 380.60 | GBp 373.40 | 1.71M |
| 2026-08-21 | GBp 378.00 | +0.80% | GBp 377.60 | GBp 379.80 | GBp 372.80 | 614.09K |
| 2026-08-20 | GBp 375.00 | +0.27% | GBp 380.00 | GBp 380.00 | GBp 372.52 | 475.71K |
| 2026-08-19 | GBp 374.00 | 0.00% | GBp 378.60 | GBp 378.60 | GBp 370.00 | 703.14K |
| 2026-08-18 | GBp 374.00 | 0.00% | GBp 378.60 | GBp 378.60 | GBp 370.40 | 805.71K |
| 2026-08-17 | GBp 374.00 | -1.89% | GBp 374.20 | GBp 389.60 | GBp 373.00 | 400.25K |
| 2026-08-14 | GBp 381.20 | -0.83% | GBp 389.60 | GBp 389.60 | GBp 380.60 | 832.96K |
| 2026-08-13 | GBp 384.40 | +1.16% | GBp 370.00 | GBp 388.40 | GBp 370.00 | 3.51M |
| 2026-08-12 | GBp 380.00 | +0.37% | GBp 384.40 | GBp 384.40 | GBp 378.00 | 782.52K |
| 2026-08-11 | GBp 378.60 | +1.39% | GBp 382.20 | GBp 382.60 | GBp 370.95 | 1.07M |
| 2026-08-10 | GBp 373.40 | -0.27% | GBp 374.80 | GBp 382.00 | GBp 372.60 | 468.35K |
| 2026-08-07 | GBp 374.40 | -0.37% | GBp 385.00 | GBp 385.00 | GBp 370.60 | 543.38K |
| 2026-08-06 | GBp 375.80 | -0.69% | GBp 381.40 | GBp 387.00 | GBp 375.80 | 1.26M |
| 2026-08-05 | GBp 378.40 | -0.53% | GBp 380.00 | GBp 385.40 | GBp 378.00 | 1.01M |
| 2026-08-04 | GBp 380.40 | -1.35% | GBp 389.00 | GBp 391.80 | GBp 380.36 | 3.81M |
| 2026-08-03 | GBp 385.60 | +0.94% | GBp 378.40 | GBp 388.60 | GBp 378.40 | 2.39M |
| 2026-07-31 | GBp 382.00 | +3.58% | GBp 368.80 | GBp 383.00 | GBp 362.80 | 5.60M |
| 2026-07-30 | GBp 368.80 | -0.05% | GBp 371.20 | GBp 376.20 | GBp 362.20 | 1.77M |
| 2026-07-29 | GBp 369.00 | +1.88% | GBp 360.00 | GBp 369.00 | GBp 360.00 | 1.85M |
| 2026-07-28 | GBp 362.20 | -2.16% | GBp 371.80 | GBp 372.00 | GBp 361.60 | 612.86K |
| 2026-07-27 | GBp 370.20 | +0.98% | GBp 371.60 | GBp 371.80 | GBp 367.00 | 828.44K |
| 2026-07-24 | GBp 366.60 | +0.33% | GBp 364.40 | GBp 368.20 | GBp 363.60 | 1.10M |
| 2026-07-23 | GBp 365.40 | -1.35% | GBp 364.80 | GBp 374.00 | GBp 364.20 | 1.42M |
| 2026-07-22 | GBp 370.40 | +0.76% | GBp 376.40 | GBp 376.40 | GBp 363.09 | 1.69M |
| 2026-07-21 | GBp 367.60 | -0.65% | GBp 373.40 | GBp 373.40 | GBp 364.80 | 1.12M |
| 2026-07-20 | GBp 370.00 | -0.80% | GBp 363.40 | GBp 371.20 | GBp 363.40 | 729.81K |
| 2026-07-17 | GBp 373.00 | +0.76% | GBp 368.40 | GBp 375.80 | GBp 368.40 | 1.26M |
| 2026-07-16 | GBp 370.20 | -0.32% | GBp 362.60 | GBp 371.40 | GBp 362.60 | 1.30M |
| 2026-07-15 | GBp 371.40 | -0.70% | GBp 363.60 | GBp 374.20 | GBp 363.60 | 1.78M |
| 2026-07-14 | GBp 374.00 | +0.11% | GBp 375.80 | GBp 375.80 | GBp 365.60 | 538.79K |
| 2026-07-13 | GBp 373.60 | +0.43% | GBp 374.80 | GBp 375.60 | GBp 369.00 | 1.28M |
| 2026-07-10 | GBp 372.00 | +0.54% | GBp 369.80 | GBp 374.40 | GBp 368.80 | 464.48K |
| 2026-07-09 | GBp 370.00 | +2.66% | GBp 356.00 | GBp 370.00 | GBp 356.00 | 311.65K |
| 2026-07-08 | GBp 360.40 | -3.01% | GBp 362.00 | GBp 368.80 | GBp 354.80 | 902.29K |
| 2026-07-07 | GBp 371.60 | +0.32% | GBp 377.00 | GBp 377.00 | GBp 369.00 | 782.95K |
| 2026-07-06 | GBp 370.40 | -0.86% | GBp 364.20 | GBp 375.60 | GBp 364.20 | 295.21K |
| 2026-07-03 | GBp 373.60 | +0.48% | GBp 363.60 | GBp 375.00 | GBp 363.60 | 584.97K |
| 2026-07-02 | GBp 371.80 | +0.70% | GBp 365.80 | GBp 372.80 | GBp 365.80 | 771.05K |
| 2026-07-01 | GBp 369.20 | -0.16% | GBp 368.80 | GBp 370.00 | GBp 365.40 | 1.34M |
| 2026-06-30 | GBp 369.80 | +0.16% | GBp 363.00 | GBp 375.00 | GBp 363.00 | 855.63K |
| 2026-06-29 | GBp 369.20 | -1.18% | GBp 372.40 | GBp 372.40 | GBp 365.20 | 534.17K |
| 2026-06-26 | GBp 373.60 | +0.76% | GBp 366.00 | GBp 373.60 | GBp 366.00 | 662.58K |
| 2026-06-25 | GBp 370.80 | +0.60% | GBp 368.40 | GBp 374.00 | GBp 361.60 | 1.00M |
| 2026-06-24 | GBp 368.60 | +5.25% | GBp 349.60 | GBp 368.62 | GBp 349.60 | 1.77M |
| 2026-06-23 | GBp 350.20 | -0.45% | GBp 349.20 | GBp 351.40 | GBp 346.20 | 652.23K |
| 2026-06-22 | GBp 351.80 | +2.57% | GBp 350.00 | GBp 352.20 | GBp 340.20 | 553.06K |
| 2026-06-19 | GBp 343.00 | -0.35% | GBp 349.00 | GBp 349.00 | GBp 341.40 | 2.75M |
| 2026-06-18 | GBp 344.20 | -0.69% | GBp 340.00 | GBp 346.60 | GBp 340.00 | 425.88K |
| 2026-06-17 | GBp 346.60 | -0.35% | GBp 349.00 | GBp 349.40 | GBp 341.60 | 436.38K |
| 2026-06-16 | GBp 347.80 | -0.51% | GBp 349.80 | GBp 352.00 | GBp 346.60 | 1.38M |
| 2026-06-15 | GBp 349.60 | +2.22% | GBp 349.80 | GBp 350.40 | GBp 346.00 | 1.12M |
| 2026-06-12 | GBp 342.00 | +1.42% | GBp 345.00 | GBp 345.40 | GBp 338.20 | 1.47M |
| 2026-06-11 | GBp 337.20 | -0.82% | GBp 334.40 | GBp 341.60 | GBp 334.40 | 546.72K |
| 2026-06-10 | GBp 340.00 | +3.28% | GBp 328.80 | GBp 340.40 | GBp 327.40 | 561.58K |
| 2026-06-09 | GBp 329.20 | +0.92% | GBp 321.60 | GBp 334.60 | GBp 321.60 | 315.29K |
| 2026-06-08 | GBp 326.20 | -1.33% | GBp 326.60 | GBp 329.60 | GBp 324.60 | 1.03M |
| 2026-06-05 | GBp 330.60 | -1.14% | GBp 333.80 | GBp 336.80 | GBp 329.40 | 2.20M |
| 2026-06-04 | GBp 334.40 | 0.00% | GBp 336.00 | GBp 337.00 | GBp 330.20 | 1.21M |
| 2026-06-03 | GBp 334.40 | -1.53% | GBp 347.80 | GBp 347.80 | GBp 332.00 | 828.11K |
| 2026-06-02 | GBp 339.60 | +0.06% | GBp 339.20 | GBp 344.60 | GBp 337.00 | 573.33K |
| 2026-06-01 | GBp 339.40 | -1.57% | GBp 348.40 | GBp 348.40 | GBp 336.40 | 686.86K |
| 2026-05-29 | GBp 344.80 | 0.00% | GBp 348.20 | GBp 349.20 | GBp 344.80 | 1.46M |
| 2026-05-28 | GBp 344.80 | +0.88% | GBp 332.60 | GBp 347.00 | GBp 332.60 | 419.50K |