Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	19.555	20.760	19.555	20.430	170.03	390,624
2022-07-15	19.120	20.210	19.120	20.070	167.03	548,560
2022-07-14	19.275	19.795	19.200	19.515	162.41	610,774
2022-07-13	18.925	19.825	18.925	19.555	162.75	823,251
2022-07-12	19.315	19.500	18.240	19.260	160.29	1,074,224
2022-07-11	20.250	20.383	19.905	20.070	167.03	210,782
2022-07-08	20.770	20.770	20.110	20.530	170.86	392,392
2022-07-07	19.540	20.500	19.440	20.270	168.70	554,626
2022-07-06	19.725	20.080	19.435	19.470	162.04	517,642
2022-07-05	19.475	19.740	19.070	19.305	160.67	614,605
2022-07-04	19.285	19.610	18.790	19.075	158.75	528,080
2022-07-01	19.000	19.445	18.465	19.260	160.29	1,410,607
2022-06-30	20.340	20.590	18.800	18.970	157.88	2,304,125
2022-06-29	21.000	21.150	20.250	20.530	170.86	828,031
2022-06-28	20.510	21.540	20.490	21.270	177.02	1,065,276
2022-06-27	20.900	20.900	20.400	20.510	170.69	626,925
2022-06-24	19.905	20.760	19.725	20.430	170.03	759,555
2022-06-23	20.800	21.000	20.090	20.110	167.36	534,677
2022-06-22	21.060	21.060	20.130	21.010	174.85	859,857
2022-06-21	21.270	21.980	21.100	21.260	176.94	736,271
2022-06-20	21.410	21.970	20.540	21.730	180.85	1,029,304
2022-06-17	21.580	21.980	20.820	21.330	177.52	3,631,155
2022-06-16	22.830	22.860	19.678	20.990	174.69	2,058,028
2022-06-15	23.480	23.480	22.590	22.880	190.42	993,821
2022-06-14	23.510	23.510	21.870	22.860	190.25	1,532,233
2022-06-13	25.240	25.240	22.840	22.990	191.33	966,858
2022-06-10	25.610	25.610	24.600	25.090	208.81	565,742
2022-06-09	26.900	26.900	25.680	25.680	213.72	808,068
2022-06-08	27.300	27.300	26.420	26.640	221.71	458,658
2022-06-07	26.640	27.370	26.640	26.750	222.63	570,355
2022-06-06	27.240	27.330	26.690	27.200	226.37	586,712
2022-06-01	27.350	27.560	26.550	26.690	222.13	619,206
2022-05-31	28.190	28.420	27.260	27.490	228.78	1,471,004
2022-05-30	28.680	28.980	28.000	28.500	237.19	748,760
2022-05-27	27.220	28.130	27.220	27.970	232.78	631,634
2022-05-26	26.930	27.790	26.760	27.700	230.53	504,873
2022-05-25	28.290	28.290	27.010	27.180	226.20	558,473
2022-05-24	27.840	28.040	27.370	27.820	231.53	776,593
2022-05-23	27.000	27.850	27.000	27.850	231.78	734,822
2022-05-20	27.340	28.050	26.860	27.220	226.54	449,866
2022-05-19	28.000	28.000	27.090	27.250	226.79	834,196
2022-05-18	28.370	28.840	28.050	28.120	234.03	735,748
2022-05-17	28.000	28.750	27.910	28.210	234.78	727,583
2022-05-16	27.450	27.870	27.020	27.870	231.95	470,023
2022-05-13	26.100	27.310	26.100	27.310	227.29	724,747
2022-05-12	26.210	26.420	25.050	26.050	216.80	1,637,103
2022-05-11	26.500	27.040	26.340	26.750	222.63	917,815
2022-05-10	26.300	26.590	26.110	26.410	219.80	722,137
2022-05-09	27.650	27.650	26.210	26.210	218.13	631,033
2022-05-06	28.250	28.910	27.350	27.380	227.87	838,150
2022-05-05	29.920	30.620	28.270	28.420	236.52	886,255
2022-05-04	29.280	29.280	28.560	28.900	240.52	605,070
2022-05-03	28.700	29.210	28.700	28.820	239.85	690,953
2022-04-29	28.850	29.540	28.850	28.900	240.52	896,874
2022-04-28	30.140	30.140	28.720	28.720	239.02	740,228
2022-04-27	28.800	29.560	28.630	29.160	242.68	583,326
2022-04-26	29.180	30.220	28.990	29.250	243.43	761,351
2022-04-25	29.700	29.870	28.890	28.980	241.18	1,129,430
2022-04-22	31.660	31.880	29.980	29.980	249.51	791,867
2022-04-21	32.000	32.670	31.470	31.960	265.99	749,212

← NewerPage 19 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.