Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	18.035	18.560	17.625	17.625	148.30	2,114,793
2022-10-11	18.395	18.720	18.240	18.475	155.46	1,051,415
2022-10-10	18.800	18.940	18.235	18.570	156.26	567,902
2022-10-07	18.595	19.000	18.190	18.850	158.61	833,776
2022-10-06	18.035	18.620	17.715	18.335	154.28	1,031,897
2022-10-05	18.500	18.700	17.935	18.305	152.34	969,231
2022-10-04	18.680	18.925	18.170	18.560	154.46	1,178,877
2022-10-03	17.500	18.480	17.360	18.205	151.51	1,110,091
2022-09-30	17.085	18.145	17.039	17.900	148.97	1,820,085
2022-09-29	18.485	18.910	17.215	17.215	143.27	1,981,552
2022-09-28	18.040	19.020	17.250	18.950	157.71	3,018,958
2022-09-27	18.750	19.450	18.495	18.495	153.92	1,424,184
2022-09-26	19.700	19.820	18.415	18.750	156.05	1,988,386
2022-09-23	20.130	20.570	19.675	19.775	164.58	2,141,114
2022-09-22	20.440	20.930	20.040	20.180	167.95	1,529,951
2022-09-21	21.040	21.200	20.350	20.760	172.77	1,930,707
2022-09-20	21.820	22.040	20.940	21.140	175.94	1,173,810
2022-09-16	20.760	22.050	20.300	22.000	183.09	13,465,446
2022-09-15	21.060	21.410	20.770	20.960	174.44	1,468,594
2022-09-14	21.390	21.561	20.970	21.090	175.52	1,116,911
2022-09-13	22.120	22.590	21.120	21.260	176.94	1,147,954
2022-09-12	21.290	22.260	21.270	22.220	184.93	870,479
2022-09-09	21.940	21.940	21.260	21.420	178.27	770,748
2022-09-08	21.570	21.670	21.060	21.260	176.94	1,123,226
2022-09-07	21.220	21.610	21.080	21.480	178.77	959,306
2022-09-06	21.050	21.860	20.940	21.490	178.85	967,084
2022-09-05	21.680	21.770	20.811	21.070	175.35	855,181
2022-09-02	21.200	21.282	20.520	21.260	176.94	505,131
2022-09-01	21.440	21.820	20.080	20.570	171.19	1,049,810
2022-08-31	21.300	22.140	21.141	21.830	181.68	1,483,199
2022-08-30	21.390	21.690	21.210	21.360	177.77	844,417
2022-08-26	21.570	21.730	21.060	21.160	176.10	842,389
2022-08-25	22.320	22.670	21.180	21.350	177.68	878,898
2022-08-24	21.750	22.430	21.740	21.800	181.43	1,175,526
2022-08-23	22.620	23.304	21.860	21.900	182.26	1,562,522
2022-08-22	26.350	26.650	21.450	22.530	187.50	1,984,689
2022-08-19	26.000	26.300	25.661	26.230	218.30	1,611,776
2022-08-18	25.360	26.330	25.270	26.330	219.13	802,431
2022-08-17	25.480	25.730	25.240	25.350	210.97	699,299
2022-08-16	26.340	26.650	25.410	25.530	212.47	677,199
2022-08-15	25.740	26.850	25.630	26.620	221.54	370,526
2022-08-12	26.750	26.750	25.820	26.400	219.71	616,616
2022-08-11	26.650	26.790	25.820	26.200	218.05	406,181
2022-08-10	26.040	26.580	25.770	26.350	219.30	665,912
2022-08-09	25.920	26.450	25.697	26.390	219.63	353,716
2022-08-08	25.850	25.950	25.250	25.950	215.97	534,174
2022-08-05	25.000	25.730	24.870	25.430	211.64	535,295
2022-08-04	24.800	25.630	24.710	25.610	213.14	1,250,784
2022-08-03	24.040	24.760	23.990	24.750	205.98	484,477
2022-08-02	24.520	24.780	24.030	24.430	203.32	564,086
2022-08-01	24.990	25.340	24.170	24.350	202.65	809,557
2022-07-29	23.700	25.320	22.950	24.990	207.98	1,419,267
2022-07-28	22.280	23.830	22.250	23.400	194.75	1,302,522
2022-07-27	21.920	21.930	21.430	21.630	180.01	364,690
2022-07-26	21.070	21.650	20.970	21.480	178.77	548,172
2022-07-25	21.350	21.760	20.930	21.440	178.43	285,727
2022-07-22	20.780	21.870	20.780	21.390	178.02	397,796
2022-07-21	20.820	21.380	20.450	21.060	175.27	751,030
2022-07-20	21.400	21.400	20.480	20.900	173.94	263,306
2022-07-19	20.390	21.050	20.260	20.810	173.19	549,794

← NewerPage 18 of 22 · 1,270 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.