Hammerson Plc (LON:HMSO)
London · Delayed Price · Currency is GBP · Price in GBX 324.80
+4.80 (1.50%)
Dec 19, 2025, 4:10 PM BST
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 311.40 | 328.90 | 311.40 | 325.00 | - | 1.56% | 1,250,085 |
| Dec 18, 2025 | 318.00 | 320.00 | 312.60 | 320.00 | 320.00 | 2.50% | 1,222,330 |
| Dec 17, 2025 | 316.40 | 317.00 | 308.00 | 312.20 | 312.20 | 1.23% | 992,312 |
| Dec 16, 2025 | 305.40 | 312.20 | 305.40 | 308.40 | 308.40 | -0.71% | 534,563 |
| Dec 15, 2025 | 301.20 | 313.20 | 301.20 | 310.60 | 310.60 | 0.58% | 349,473 |
| Dec 12, 2025 | 312.80 | 312.80 | 307.60 | 308.80 | 308.80 | 0.46% | 454,186 |
| Dec 11, 2025 | 300.00 | 312.00 | 300.00 | 307.40 | 307.40 | 0.33% | 405,841 |
| Dec 10, 2025 | 307.40 | 309.20 | 305.00 | 306.40 | 306.40 | -0.45% | 445,994 |
| Dec 9, 2025 | 316.60 | 316.60 | 306.00 | 307.80 | 307.80 | -1.22% | 774,494 |
| Dec 8, 2025 | 317.20 | 318.00 | 308.40 | 311.60 | 311.60 | -2.01% | 662,597 |
| Dec 5, 2025 | 327.80 | 327.80 | 317.40 | 318.00 | 318.00 | - | 916,296 |
| Dec 4, 2025 | 318.00 | 322.60 | 317.20 | 318.00 | 318.00 | 0.13% | 1,149,690 |
| Dec 3, 2025 | 321.00 | 321.00 | 316.80 | 317.60 | 317.60 | -1.06% | 959,534 |
| Dec 2, 2025 | 325.60 | 325.80 | 315.40 | 321.00 | 321.00 | 0.31% | 725,090 |
| Dec 1, 2025 | 322.60 | 325.20 | 316.20 | 320.00 | 320.00 | -1.60% | 294,657 |
| Nov 28, 2025 | 326.00 | 326.00 | 320.20 | 325.20 | 325.20 | 0.49% | 460,687 |
| Nov 27, 2025 | 319.40 | 323.63 | 315.80 | 323.60 | 323.60 | 2.02% | 475,209 |
| Nov 26, 2025 | 312.60 | 319.40 | 308.80 | 317.20 | 317.20 | 0.89% | 1,913,804 |
| Nov 25, 2025 | 310.00 | 314.40 | 307.40 | 314.40 | 314.40 | 2.08% | 679,610 |
| Nov 24, 2025 | 312.00 | 312.40 | 305.20 | 308.00 | 308.00 | -0.39% | 3,566,169 |
| Nov 21, 2025 | 288.40 | 309.20 | 285.80 | 309.20 | 309.20 | 7.14% | 1,448,806 |
| Nov 20, 2025 | 296.00 | 296.20 | 288.60 | 288.60 | 288.60 | -1.57% | 729,432 |
| Nov 19, 2025 | 302.60 | 302.60 | 292.60 | 293.20 | 293.20 | -1.35% | 871,986 |
| Nov 18, 2025 | 296.80 | 299.80 | 295.20 | 297.20 | 297.20 | -1.00% | 538,371 |
| Nov 17, 2025 | 308.80 | 308.80 | 300.20 | 300.20 | 300.20 | -0.92% | 743,124 |
| Nov 14, 2025 | 312.00 | 313.80 | 300.40 | 303.00 | 303.00 | -3.13% | 642,789 |
| Nov 13, 2025 | 312.60 | 315.60 | 312.20 | 312.80 | 312.80 | -0.13% | 441,684 |
| Nov 12, 2025 | 312.00 | 318.00 | 312.00 | 313.20 | 313.20 | -0.95% | 1,581,384 |
| Nov 11, 2025 | 313.60 | 317.20 | 309.80 | 316.20 | 316.20 | 2.07% | 959,729 |
| Nov 10, 2025 | 315.20 | 315.20 | 309.20 | 309.80 | 309.80 | 0.13% | 379,591 |
| Nov 7, 2025 | 316.60 | 316.60 | 307.60 | 309.40 | 309.40 | -0.58% | 394,896 |
| Nov 6, 2025 | 307.60 | 312.80 | 307.20 | 311.20 | 311.20 | 1.24% | 630,020 |
| Nov 5, 2025 | 309.80 | 309.80 | 300.60 | 307.40 | 307.40 | 1.59% | 1,432,596 |
| Nov 4, 2025 | 301.40 | 307.00 | 299.60 | 302.60 | 302.60 | -0.13% | 688,991 |
| Nov 3, 2025 | 298.40 | 311.60 | 298.40 | 303.00 | 303.00 | -0.72% | 317,515 |
| Oct 31, 2025 | 303.00 | 307.00 | 303.00 | 305.20 | 305.20 | -0.52% | 733,195 |
| Oct 30, 2025 | 314.20 | 314.20 | 304.40 | 306.80 | 306.80 | -1.67% | 350,903 |
| Oct 29, 2025 | 313.60 | 315.20 | 310.40 | 312.00 | 312.00 | 0.52% | 583,270 |
| Oct 28, 2025 | 315.00 | 315.00 | 307.60 | 310.40 | 310.40 | -0.19% | 647,458 |
| Oct 27, 2025 | 310.00 | 313.40 | 306.40 | 311.00 | 311.00 | 0.32% | 758,579 |
| Oct 24, 2025 | 309.40 | 310.00 | 302.80 | 310.00 | 310.00 | 0.58% | 627,897 |
| Oct 23, 2025 | 305.60 | 308.20 | 301.80 | 308.20 | 308.20 | 1.52% | 909,749 |
| Oct 22, 2025 | 291.00 | 304.20 | 291.00 | 303.60 | 303.60 | 2.57% | 1,127,876 |
| Oct 21, 2025 | 300.00 | 300.00 | 292.60 | 296.00 | 296.00 | -1.14% | 820,110 |
| Oct 20, 2025 | 291.00 | 300.20 | 291.00 | 299.40 | 299.40 | 0.81% | 443,650 |
| Oct 17, 2025 | 300.60 | 304.06 | 294.60 | 297.00 | 297.00 | -0.27% | 747,127 |
| Oct 16, 2025 | 299.00 | 299.20 | 295.00 | 297.80 | 297.80 | 0.07% | 747,343 |
| Oct 15, 2025 | 293.80 | 297.80 | 292.00 | 297.60 | 297.60 | 0.74% | 454,088 |
| Oct 14, 2025 | 295.20 | 295.80 | 290.80 | 295.40 | 295.40 | 0.82% | 326,262 |
| Oct 13, 2025 | 280.40 | 294.00 | 280.40 | 293.00 | 293.00 | 1.38% | 382,698 |