Hammerson plc HMSO
LSE · Birleşik Krallık · Finans
GBp 330,60-14,20 (-%4,12)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 331,60 | -%3,83 | GBp 340,80 | GBp 343,00 | GBp 331,20 | 368,80K |
| 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 |