Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 313.60 | 317.20 | 309.80 | 316.20 | 307.59 | 957,088 |
| 2025-11-10 | 315.20 | 315.20 | 309.20 | 309.80 | 301.36 | 379,193 |
| 2025-11-07 | 316.60 | 316.60 | 307.60 | 309.40 | 300.97 | 394,891 |
| 2025-11-06 | 307.60 | 312.80 | 307.20 | 311.20 | 302.72 | 630,017 |
| 2025-11-05 | 309.80 | 309.80 | 300.60 | 307.40 | 299.03 | 1,432,595 |
| 2025-11-04 | 301.40 | 307.00 | 299.60 | 302.60 | 294.36 | 688,989 |
| 2025-11-03 | 298.40 | 311.60 | 298.40 | 303.00 | 294.75 | 317,454 |
| 2025-10-31 | 303.00 | 307.00 | 303.00 | 305.20 | 296.89 | 733,195 |
| 2025-10-30 | 314.20 | 314.20 | 304.40 | 306.80 | 298.44 | 350,903 |
| 2025-10-29 | 313.60 | 315.20 | 310.40 | 312.00 | 303.50 | 580,781 |
| 2025-10-28 | 315.00 | 315.00 | 307.60 | 310.40 | 301.94 | 647,457 |
| 2025-10-27 | 310.00 | 313.40 | 306.40 | 311.00 | 302.53 | 758,577 |
| 2025-10-24 | 309.40 | 310.00 | 302.80 | 310.00 | 301.55 | 627,894 |
| 2025-10-23 | 305.60 | 308.20 | 301.80 | 308.20 | 299.80 | 907,114 |
← NewerPage 5 of 5 · 254 trading days
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.