Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	25.000	26.080	24.870	25.990	218.69	747,323
2023-01-06	24.380	25.280	24.380	25.190	211.96	497,994
2023-01-05	24.750	25.230	24.690	24.790	208.59	545,500
2023-01-04	24.150	25.041	24.150	24.810	208.76	937,805
2023-01-03	24.280	24.990	24.025	24.360	204.97	460,622
2022-12-30	23.620	24.140	23.620	23.800	200.26	501,975
2022-12-29	24.500	24.500	23.470	23.800	200.26	300,412
2022-12-28	23.640	24.400	23.640	24.050	202.37	516,961
2022-12-23	23.450	24.020	23.200	23.730	199.67	180,252
2022-12-22	23.880	23.880	23.340	23.450	197.32	413,051
2022-12-21	22.850	23.430	22.680	23.180	195.05	1,152,705
2022-12-20	23.400	23.400	22.260	22.600	190.17	1,017,866
2022-12-19	22.450	24.010	22.450	23.380	196.73	656,160
2022-12-16	23.850	24.100	22.520	22.720	191.18	3,994,047
2022-12-15	24.940	24.940	23.940	24.280	204.30	851,776
2022-12-14	23.330	24.670	23.260	24.280	204.30	690,292
2022-12-13	22.460	23.860	22.460	23.330	196.31	947,398
2022-12-12	23.570	23.770	22.840	22.870	192.44	551,266
2022-12-09	24.100	24.190	23.310	23.830	200.51	503,715
2022-12-08	23.380	24.270	23.380	23.620	198.75	528,784
2022-12-07	23.650	24.200	23.650	23.790	200.18	563,629
2022-12-06	24.040	24.180	23.650	23.780	200.09	205,305
2022-12-05	23.230	24.600	23.230	24.270	204.22	529,962
2022-12-02	23.100	24.000	22.890	23.550	198.16	570,670
2022-12-01	24.380	24.720	22.880	23.060	194.04	1,066,181
2022-11-30	25.250	25.250	24.080	24.080	202.62	2,033,865
2022-11-29	25.400	25.400	24.570	24.800	208.68	433,820
2022-11-28	24.780	25.260	24.680	25.000	210.36	386,329
2022-11-25	25.750	25.750	24.620	24.950	209.94	393,101
2022-11-24	24.500	25.460	24.310	25.420	213.89	506,232
2022-11-23	24.250	24.900	24.060	24.310	204.55	580,897
2022-11-22	25.340	25.370	24.630	24.740	208.17	413,891
2022-11-21	24.730	25.840	24.710	25.360	213.39	963,437
2022-11-18	24.590	25.080	24.220	24.840	209.01	468,956
2022-11-17	24.760	24.940	24.290	24.600	206.99	572,608
2022-11-16	25.150	25.200	24.450	24.660	207.50	713,694
2022-11-15	25.010	25.420	24.650	24.930	209.77	931,330
2022-11-14	24.790	25.470	24.790	25.300	212.88	1,156,093
2022-11-11	23.950	25.140	23.900	25.000	210.36	1,105,209
2022-11-10	22.160	24.170	22.000	24.050	202.37	860,198
2022-11-09	22.450	23.000	21.870	22.670	190.75	1,040,456
2022-11-08	22.070	24.160	21.810	22.500	189.32	1,695,848
2022-11-07	20.000	21.550	20.000	21.480	180.74	1,496,260
2022-11-04	19.850	20.570	19.570	20.380	171.49	590,219
2022-11-03	19.900	20.020	18.970	19.510	164.16	409,372
2022-11-02	19.795	20.140	19.050	20.120	169.30	1,390,751
2022-11-01	18.820	19.980	18.815	19.515	164.21	1,597,871
2022-10-31	19.180	19.745	19.020	19.125	160.93	915,708
2022-10-28	19.105	19.835	18.671	19.610	165.01	871,235
2022-10-27	19.275	19.690	18.460	19.495	164.04	774,229
2022-10-26	18.525	19.230	18.290	18.930	159.28	813,676
2022-10-25	17.930	18.730	17.690	18.565	156.21	895,251
2022-10-24	17.655	18.210	17.480	17.885	150.49	861,191
2022-10-21	18.360	18.590	17.578	17.620	148.26	1,482,365
2022-10-20	18.985	18.985	18.180	18.800	158.19	1,431,911
2022-10-19	19.500	19.500	18.180	18.545	156.04	845,147
2022-10-18	19.800	19.800	18.750	18.885	158.91	840,845
2022-10-17	18.120	19.485	17.800	19.355	162.86	743,195
2022-10-14	17.605	18.570	17.605	18.215	153.27	687,345
2022-10-13	17.930	18.615	17.375	18.095	152.26	1,130,784

← NewerPage 17 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.