Hammerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 7,220.00 | 7,503.00 | 7,176.00 | 7,194.00 | 7,194.00 | 53,888 |
| 2026-05-04 | 7,619.00 | 7,803.00 | 7,260.00 | 7,284.00 | 7,284.00 | 26,503 |
| 2026-04-30 | 7,360.00 | 7,468.00 | 7,331.00 | 7,463.00 | 7,463.00 | 240,042 |
| 2026-04-29 | 7,200.00 | 7,515.00 | 7,200.00 | 7,321.00 | 7,321.00 | 307,827 |
| 2026-04-28 | 7,422.00 | 7,549.00 | 7,422.00 | 7,471.00 | 7,471.00 | 450,729 |
| 2026-04-24 | 7,503.00 | 7,554.11 | 7,372.00 | 7,427.00 | 7,427.00 | 351,311 |
| 2026-04-23 | 7,421.00 | 7,437.00 | 7,352.00 | 7,414.00 | 7,414.00 | 115,412 |
| 2026-04-22 | 7,250.00 | 7,455.00 | 7,250.00 | 7,411.00 | 7,411.00 | 348,755 |
| 2026-04-21 | 7,394.00 | 7,452.00 | 7,333.00 | 7,333.00 | 7,333.00 | 270,177 |
| 2026-04-20 | 7,250.00 | 7,518.00 | 7,250.00 | 7,394.00 | 7,394.00 | 31,339 |
| 2026-04-17 | 7,328.00 | 7,529.00 | 7,289.00 | 7,448.00 | 7,448.00 | 56,696 |
| 2026-04-16 | 7,405.00 | 7,494.00 | 7,357.00 | 7,368.00 | 7,368.00 | 379,466 |
| 2026-04-15 | 7,230.00 | 7,347.00 | 7,230.00 | 7,304.00 | 7,304.00 | 51,827 |
| 2026-04-14 | 7,089.00 | 7,330.00 | 7,089.00 | 7,330.00 | 7,330.00 | 51,377 |
| 2026-04-13 | 6,989.00 | 7,041.00 | 6,954.00 | 7,041.00 | 7,041.00 | 59,852 |
| 2026-04-10 | 7,029.00 | 7,058.00 | 6,979.00 | 7,035.00 | 7,035.00 | 102,893 |
| 2026-04-09 | 6,952.00 | 7,018.00 | 6,929.00 | 6,931.00 | 6,931.00 | 190,964 |
| 2026-04-08 | 6,871.00 | 7,078.00 | 6,871.00 | 7,000.00 | 7,000.00 | 584,353 |
| 2026-04-07 | 6,759.00 | 6,778.00 | 6,696.00 | 6,755.00 | 6,755.00 | 63,557 |
| 2026-04-02 | 6,729.00 | 6,780.00 | 6,657.00 | 6,780.00 | 6,780.00 | 147,089 |
| 2026-04-01 | 6,751.00 | 6,754.00 | 6,679.00 | 6,710.00 | 6,710.00 | 222,961 |
| 2026-03-31 | 6,800.00 | 6,800.00 | 6,661.00 | 6,698.00 | 6,698.00 | 209,286 |
| 2026-03-30 | 6,663.00 | 6,700.00 | 6,587.00 | 6,674.00 | 6,674.00 | 173,521 |
| 2026-03-27 | 7,149.00 | 7,149.00 | 6,741.00 | 6,873.00 | 6,873.00 | 683,318 |
| 2026-03-26 | 7,005.00 | 7,005.00 | 6,650.00 | 6,973.00 | 6,973.00 | 313,693 |
| 2026-03-25 | 7,379.00 | 7,553.00 | 6,963.00 | 7,005.00 | 7,005.00 | 290,945 |
| 2026-03-24 | 7,646.00 | 7,763.00 | 7,194.00 | 7,309.00 | 7,307.09 | 275,437 |
| 2026-03-23 | 7,510.00 | 7,528.00 | 7,078.00 | 7,284.00 | 7,282.10 | 339,283 |
| 2026-03-20 | 7,489.00 | 7,781.00 | 7,289.00 | 7,464.00 | 7,462.05 | 1,156,454 |
| 2026-03-19 | 7,407.00 | 7,600.00 | 7,272.00 | 7,334.00 | 7,332.08 | 200,166 |
| 2026-03-18 | 7,489.00 | 7,800.00 | 7,333.00 | 7,468.00 | 7,468.00 | 1,225,984 |
| 2026-03-17 | 7,500.00 | 7,898.00 | 7,311.00 | 7,444.00 | 7,444.00 | 319,412 |
| 2026-03-16 | 7,289.00 | 7,449.00 | 7,155.00 | 7,449.00 | 7,449.00 | 234,170 |
| 2026-03-13 | 7,400.00 | 7,400.00 | 7,030.00 | 7,150.00 | 7,150.00 | 378,519 |
| 2026-03-12 | 7,194.00 | 7,194.00 | 7,081.00 | 7,130.00 | 7,130.00 | 362,305 |
| 2026-03-11 | 7,449.00 | 7,449.00 | 7,112.00 | 7,160.00 | 7,160.00 | 913,436 |
| 2026-03-10 | 7,399.00 | 7,413.00 | 7,180.00 | 7,280.00 | 7,280.00 | 227,506 |
| 2026-03-09 | 7,689.00 | 7,689.00 | 5,705.00 | 7,175.00 | 7,175.00 | 336,320 |
| 2026-03-06 | 7,521.00 | 7,692.00 | 7,511.00 | 7,511.00 | 7,511.00 | 59,012 |
| 2026-03-05 | 7,699.00 | 7,756.00 | 7,558.00 | 7,622.00 | 7,622.00 | 125,731 |
| 2026-03-04 | 7,421.00 | 7,982.00 | 7,421.00 | 7,601.00 | 7,601.00 | 367,818 |
| 2026-03-03 | 7,860.00 | 7,860.00 | 7,466.00 | 7,602.00 | 7,602.00 | 115,165 |
| 2026-03-02 | 7,999.00 | 8,100.00 | 7,810.00 | 7,817.00 | 7,817.00 | 337,017 |
| 2026-02-27 | 8,020.00 | 8,027.00 | 7,751.00 | 8,000.00 | 8,000.00 | 877,721 |
| 2026-02-26 | 7,516.00 | 8,050.00 | 7,516.00 | 7,869.00 | 7,869.00 | 232,044 |
| 2026-02-25 | 7,427.00 | 7,950.00 | 7,427.00 | 7,860.00 | 7,860.00 | 1,044,501 |
| 2026-02-24 | 7,844.00 | 7,844.00 | 7,568.00 | 7,635.00 | 7,635.00 | 145,774 |
| 2026-02-23 | 7,914.00 | 7,914.00 | 7,659.00 | 7,803.00 | 7,803.00 | 98,976 |
| 2026-02-20 | 7,651.00 | 7,883.00 | 7,651.00 | 7,798.00 | 7,798.00 | 274,215 |
| 2026-02-19 | 7,480.00 | 7,857.00 | 7,480.00 | 7,813.00 | 7,813.00 | 177,412 |
| 2026-02-18 | 7,499.00 | 7,812.00 | 7,498.00 | 7,781.00 | 7,781.00 | 218,714 |
| 2026-02-17 | 7,400.00 | 7,720.00 | 7,400.00 | 7,680.00 | 7,680.00 | 507,092 |
| 2026-02-16 | 7,450.00 | 7,708.00 | 7,450.00 | 7,627.00 | 7,627.00 | 43,633 |
| 2026-02-13 | 7,760.00 | 7,760.00 | 7,500.00 | 7,587.00 | 7,587.00 | 114,927 |
| 2026-02-12 | 7,511.00 | 7,779.00 | 7,446.00 | 7,622.00 | 7,622.00 | 102,229 |
| 2026-02-11 | 7,841.00 | 8,050.00 | 7,620.00 | 7,650.00 | 7,650.00 | 255,317 |
| 2026-02-10 | 7,501.00 | 7,757.00 | 7,500.00 | 7,705.00 | 7,705.00 | 132,995 |
| 2026-02-09 | 7,644.00 | 8,174.00 | 7,476.00 | 7,500.00 | 7,500.00 | 129,514 |
| 2026-02-06 | 7,621.00 | 7,771.00 | 7,621.00 | 7,682.00 | 7,682.00 | 170,016 |
| 2026-02-05 | 7,920.00 | 8,115.00 | 7,500.00 | 7,776.00 | 7,776.00 | 799,322 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-05 | 3.8975 ZAC |
| 2022-03-30 | 39.4120 ZAC |
| 2021-10-27 | 4.0242 ZAC |
| 2021-03-31 | 4.0841 ZAC |
| 2020-11-18 | 4.0383 ZAC |
| 2020-03-18 | 162.0700 ZAC |
| 2019-08-28 | 1,038.4936 ZAC |
| 2019-03-19 | 699.1666 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.