Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	32.200	32.200	31.120	31.610	263.07	570,833
2022-04-19	32.620	33.110	31.410	31.570	262.74	554,706
2022-04-14	32.550	33.000	31.850	32.760	272.64	891,016
2022-04-13	31.080	32.420	29.900	31.900	265.49	1,754,498
2022-04-12	32.650	33.300	31.496	32.210	268.07	951,384
2022-04-11	32.810	33.570	32.220	33.570	279.38	341,932
2022-04-08	32.750	33.580	32.750	33.230	276.56	411,578
2022-04-07	31.860	33.530	31.860	33.140	275.81	608,496
2022-04-06	33.000	33.230	32.400	32.660	271.81	607,295
2022-04-05	32.050	33.250	31.650	33.220	276.47	675,999
2022-04-04	32.970	32.970	31.690	31.840	264.99	654,578
2022-04-01	32.590	33.110	32.027	32.100	267.15	700,366
2022-03-31	33.000	34.010	33.000	33.020	274.81	596,691
2022-03-30	34.250	35.000	33.590	33.910	280.55	960,422
2022-03-29	32.450	34.410	32.410	34.410	284.69	1,139,880
2022-03-28	31.950	32.430	31.770	32.290	267.15	728,584
2022-03-25	31.000	32.100	30.870	32.100	265.58	837,815
2022-03-24	31.390	31.390	30.460	30.930	255.90	1,261,432
2022-03-23	31.550	32.130	30.620	30.650	253.58	754,699
2022-03-22	31.130	32.270	30.620	32.000	264.75	677,555
2022-03-21	31.030	31.420	30.400	30.500	252.34	1,056,319
2022-03-18	31.920	32.610	31.240	31.710	262.35	2,692,606
2022-03-17	32.350	33.640	32.150	32.150	265.99	654,387
2022-03-16	31.310	33.770	31.310	32.660	270.21	1,418,503
2022-03-15	32.500	32.500	31.020	31.300	258.96	760,646
2022-03-14	31.010	32.590	30.990	32.200	266.40	915,016
2022-03-11	31.220	32.240	30.850	31.150	257.72	1,279,264
2022-03-10	32.000	32.730	31.040	31.330	259.20	721,141
2022-03-09	30.610	32.630	30.250	31.990	264.67	1,055,751
2022-03-08	31.300	33.120	29.600	29.600	244.89	2,404,160
2022-03-07	33.990	34.190	31.520	31.520	260.78	1,661,396
2022-03-04	35.320	35.750	34.200	35.000	289.57	1,654,793
2022-03-03	35.500	36.070	34.620	34.620	286.42	555,136
2022-03-02	35.340	36.000	34.150	35.620	294.70	694,773
2022-03-01	36.990	37.730	34.720	34.720	287.25	717,945
2022-02-28	36.000	37.570	35.770	37.010	306.20	1,040,780
2022-02-25	33.490	36.630	33.490	36.540	302.31	1,033,493
2022-02-24	33.660	34.560	33.270	33.980	281.13	1,291,061
2022-02-23	35.750	36.590	34.870	34.910	288.82	479,235
2022-02-22	35.770	36.080	34.635	35.750	295.77	752,391
2022-02-21	37.070	37.970	36.220	36.220	299.66	397,760
2022-02-18	37.210	38.280	36.750	37.060	306.61	381,731
2022-02-17	38.010	38.640	37.260	37.420	309.59	619,552
2022-02-16	37.360	38.740	37.360	38.620	319.52	471,107
2022-02-15	36.960	37.750	36.820	37.750	312.32	369,970
2022-02-14	37.190	37.600	36.470	37.260	308.27	462,742
2022-02-11	39.260	39.260	37.370	37.570	310.83	499,716
2022-02-10	38.480	39.600	37.740	38.470	318.28	1,092,920
2022-02-09	37.330	38.550	37.330	38.300	316.87	1,146,029
2022-02-08	37.970	37.970	36.580	37.040	306.45	1,097,301
2022-02-07	39.960	40.110	37.550	37.600	311.08	1,025,363
2022-02-04	39.500	39.950	39.430	39.720	328.62	651,983
2022-02-03	39.920	40.220	39.330	39.920	330.27	805,096
2022-02-02	39.000	40.150	39.000	39.700	328.45	859,032
2022-02-01	39.310	39.640	38.880	39.550	327.21	716,887
2022-01-31	37.140	39.030	37.140	38.760	320.68	1,152,945
2022-01-28	38.800	39.250	37.500	37.760	312.40	1,470,558
2022-01-27	36.800	39.510	36.740	39.370	325.72	1,742,693
2022-01-26	35.620	37.670	35.590	37.570	310.83	1,760,483
2022-01-25	34.950	35.860	34.770	35.650	294.95	959,065

← NewerPage 20 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.