Hammerson PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	25.900	26.180	25.300	25.380	213.56	642,565
2023-03-31	24.660	26.290	24.020	26.090	219.53	1,703,749
2023-03-30	23.190	24.420	22.660	24.350	204.89	1,090,235
2023-03-29	21.000	22.910	21.000	22.800	191.85	679,913
2023-03-28	22.260	22.260	21.010	21.410	180.15	553,918
2023-03-27	22.000	22.110	21.520	21.710	182.68	567,894
2023-03-24	23.000	23.030	21.260	21.660	182.26	879,708
2023-03-23	23.100	23.380	22.060	22.680	190.84	695,959
2023-03-22	23.720	24.140	22.810	23.040	193.87	837,745
2023-03-21	24.050	24.580	23.060	24.120	202.96	281,632
2023-03-20	22.620	23.690	22.440	23.690	199.34	346,133
2023-03-17	23.300	23.960	23.000	23.190	195.13	1,236,757
2023-03-16	24.770	24.900	23.320	23.670	199.17	1,036,338
2023-03-15	24.300	24.890	23.660	24.540	206.49	1,120,040
2023-03-14	24.720	25.160	23.810	25.100	211.20	721,308
2023-03-13	25.240	25.430	23.670	24.000	201.95	1,388,338
2023-03-10	25.750	26.120	24.950	25.060	210.86	1,265,887
2023-03-09	28.800	29.470	25.320	25.940	218.27	2,508,364
2023-03-08	29.000	29.630	27.980	29.300	246.54	1,418,912
2023-03-07	29.500	29.840	29.010	29.110	244.94	449,114
2023-03-06	29.390	29.840	29.390	29.670	249.66	438,986
2023-03-03	29.500	29.760	29.070	29.470	247.97	415,636
2023-03-02	29.840	30.280	29.350	29.350	246.96	906,144
2023-03-01	30.450	30.450	29.220	29.840	251.09	1,696,923
2023-02-28	29.750	30.420	29.670	30.400	255.80	3,406,805
2023-02-27	28.720	29.920	28.640	29.920	251.76	737,222
2023-02-24	29.300	29.300	28.320	28.670	241.24	625,309
2023-02-23	28.100	28.750	28.100	28.650	241.07	493,266
2023-02-22	28.390	28.840	28.120	28.340	238.46	437,226
2023-02-21	30.410	30.410	28.780	29.080	244.69	839,833
2023-02-20	30.400	30.660	29.310	29.710	249.99	580,869
2023-02-17	29.950	30.500	29.080	30.500	256.64	663,901
2023-02-16	29.860	30.070	28.680	29.980	252.26	737,469
2023-02-15	30.690	30.690	28.690	28.930	243.43	545,493
2023-02-14	29.900	30.540	29.740	29.800	250.75	1,526,201
2023-02-13	28.980	29.820	28.980	29.770	250.50	638,616
2023-02-10	30.600	30.600	29.310	29.640	249.40	795,479
2023-02-09	30.800	30.810	30.110	30.500	256.64	1,363,840
2023-02-08	29.600	30.410	29.160	30.130	253.53	951,223
2023-02-07	29.600	29.600	28.810	29.200	245.70	968,505
2023-02-06	28.460	29.490	28.450	29.490	248.14	1,573,274
2023-02-03	29.150	29.250	28.450	29.180	245.53	1,341,138
2023-02-02	27.440	29.430	26.660	29.210	245.78	2,197,568
2023-02-01	27.080	27.100	26.530	26.630	224.08	600,200
2023-01-31	27.110	27.270	26.650	26.840	225.84	710,329
2023-01-30	27.370	27.710	26.980	27.340	230.05	493,208
2023-01-27	28.560	28.560	27.130	27.720	233.25	848,969
2023-01-26	27.500	28.120	27.000	27.980	235.43	1,520,267
2023-01-25	26.580	27.240	26.260	27.050	227.61	1,549,090
2023-01-24	26.450	27.230	25.970	27.000	227.19	1,405,950
2023-01-23	25.880	26.350	25.350	26.040	219.11	387,525
2023-01-20	25.010	25.930	25.010	25.800	217.09	355,450
2023-01-19	26.130	26.280	25.070	25.450	214.15	444,430
2023-01-18	26.700	26.970	26.210	26.380	221.97	870,336
2023-01-17	26.770	26.950	26.260	26.440	222.48	530,552
2023-01-16	26.480	27.140	26.480	26.890	226.26	179,278
2023-01-13	27.040	27.800	26.950	26.990	227.10	527,216
2023-01-12	26.300	27.660	26.300	27.510	231.48	1,034,064
2023-01-11	24.890	26.580	24.890	26.310	221.38	523,884
2023-01-10	26.010	26.390	25.120	25.160	211.71	532,711

← NewerPage 16 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0967 GBP
2026-03-26	0.0856 GBP
2025-09-04	0.0794 GBP
2025-04-24	0.0807 GBP
2024-08-22	0.0076 GBP
2024-04-04	0.0078 GBP
2023-08-24	0.0072 GBP
2022-10-06	0.0020 GBP
2022-03-31	0.0020 GBP
2021-10-28	0.0020 GBP
2021-04-01	0.0020 GBP
2020-11-19	0.0020 GBP
2019-08-29	0.0101 GBP
2019-03-21	0.0135 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.