Hammerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	34.950	35.860	34.770	35.650	294.95	959,065
2022-01-24	34.500	35.300	33.940	34.680	286.92	1,001,757
2022-01-21	35.150	35.779	34.740	35.220	291.39	537,708
2022-01-20	35.290	36.420	35.250	35.810	296.27	596,229
2022-01-19	35.250	36.180	35.150	36.110	298.75	558,351
2022-01-18	36.080	36.110	35.380	36.100	298.67	605,431
2022-01-17	36.170	36.390	35.550	36.100	298.67	383,252
2022-01-14	35.070	36.360	34.740	36.030	298.09	714,921
2022-01-13	35.000	35.270	34.670	35.170	290.97	413,975
2022-01-12	35.590	35.830	34.770	34.980	289.40	390,030
2022-01-11	35.960	36.100	34.940	35.400	292.88	518,681
2022-01-10	35.030	35.930	35.030	35.700	295.36	780,421
2022-01-07	34.750	35.690	34.640	35.650	294.95	394,933
2022-01-06	34.500	35.660	34.280	35.660	295.03	711,697
2022-01-05	34.890	35.110	34.300	35.110	290.48	774,440
2022-01-04	33.730	35.000	33.440	34.480	285.27	1,390,709
2021-12-31	33.510	33.610	32.720	32.800	271.37	506,302
2021-12-30	33.350	33.610	33.020	33.510	277.24	335,462
2021-12-29	33.150	33.800	33.012	33.200	274.68	619,283
2021-12-24	33.480	33.850	32.920	32.920	272.36	250,293
2021-12-23	32.550	33.780	32.550	33.460	276.83	816,908
2021-12-22	31.950	33.330	31.950	32.510	268.97	564,891
2021-12-21	31.100	32.600	31.090	32.580	269.55	368,307
2021-12-20	31.900	31.900	30.780	31.090	257.22	769,621
2021-12-17	31.850	32.650	31.660	32.160	266.07	1,335,840
2021-12-16	31.380	32.950	31.330	31.780	262.93	610,644
2021-12-15	31.000	32.150	30.900	31.000	256.47	651,386
2021-12-14	31.160	32.150	31.160	31.750	262.68	1,108,992
2021-12-13	33.390	33.490	30.950	31.020	256.64	902,430
2021-12-10	33.790	33.790	32.560	32.660	270.21	655,681
2021-12-09	32.560	34.280	32.560	33.020	273.19	835,425
2021-12-08	32.750	33.860	32.400	33.190	274.59	1,475,104
2021-12-07	32.990	33.690	32.649	33.200	274.68	633,648
2021-12-06	32.250	33.890	31.820	33.740	279.14	870,803
2021-12-03	31.620	32.270	31.340	31.420	259.95	426,149
2021-12-02	30.660	32.940	30.490	31.860	263.59	1,228,758
2021-12-01	29.700	31.870	29.700	31.390	259.70	868,816
2021-11-30	30.500	31.260	29.660	30.210	249.94	1,384,861
2021-11-29	30.880	32.080	30.770	30.910	255.73	1,174,524
2021-11-26	30.980	31.160	30.000	30.460	252.01	1,954,796
2021-11-25	30.340	32.478	30.340	32.270	266.98	905,591
2021-11-24	31.250	31.420	30.600	31.040	256.81	1,075,319
2021-11-23	31.990	32.300	30.400	30.710	254.08	1,794,055
2021-11-22	32.560	33.060	32.230	32.410	268.14	1,060,300
2021-11-19	33.100	33.110	31.400	32.780	271.20	1,486,095
2021-11-18	31.710	33.240	31.586	33.040	273.35	784,734
2021-11-17	31.420	32.540	31.130	32.500	268.88	1,160,981
2021-11-16	31.000	31.770	30.890	31.120	257.47	751,256
2021-11-15	31.930	32.300	31.120	31.340	259.29	595,578
2021-11-12	31.810	32.590	31.670	31.830	263.34	599,615
2021-11-11	32.650	32.980	31.530	31.810	263.18	741,939
2021-11-10	34.300	34.400	32.560	32.890	272.11	649,833
2021-11-09	33.310	34.360	33.190	33.850	280.05	722,505
2021-11-08	33.920	34.230	33.630	34.100	282.12	874,300
2021-11-05	31.600	34.020	31.600	34.020	281.46	1,014,874
2021-11-04	31.340	33.190	31.320	32.170	266.15	1,065,753
2021-11-03	31.590	31.590	30.620	31.340	259.29	780,462
2021-11-02	32.570	32.570	30.810	31.210	258.21	618,344
2021-11-01	31.500	32.600	31.500	32.190	266.32	456,559
2021-10-29	31.760	32.490	31.760	32.160	266.07	1,009,351

← NewerPage 21 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.