Hammerson Plc (LON:HMSO)
London · Delayed Price · Currency is GBP · Price in GBp 297.00
-0.80 (-0.27%)
Oct 17, 2025, 4:35 PM BST
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 300.60 | 304.06 | 294.60 | 297.00 | 297.00 | -0.27% | 738,693 |
| Oct 16, 2025 | 299.00 | 299.20 | 295.00 | 297.80 | 297.80 | 0.07% | 747,342 |
| Oct 15, 2025 | 293.80 | 297.80 | 292.00 | 297.60 | 297.60 | 0.74% | 454,087 |
| Oct 14, 2025 | 295.20 | 295.80 | 290.80 | 295.40 | 295.40 | 0.82% | 326,261 |
| Oct 13, 2025 | 280.40 | 294.00 | 280.40 | 293.00 | 293.00 | 1.38% | 382,697 |
| Oct 10, 2025 | 290.60 | 292.06 | 286.80 | 289.00 | 289.00 | -0.48% | 669,274 |
| Oct 9, 2025 | 281.80 | 291.00 | 281.80 | 290.40 | 290.40 | 1.82% | 1,068,679 |
| Oct 8, 2025 | 284.60 | 286.21 | 282.20 | 285.20 | 285.20 | - | 988,289 |
| Oct 7, 2025 | 288.00 | 288.31 | 285.20 | 285.20 | 285.20 | -1.04% | 348,598 |
| Oct 6, 2025 | 294.80 | 294.80 | 287.20 | 288.20 | 288.20 | -1.84% | 484,172 |
| Oct 3, 2025 | 282.80 | 294.80 | 282.80 | 293.60 | 293.60 | 1.31% | 420,015 |
| Oct 2, 2025 | 295.40 | 295.40 | 289.00 | 289.80 | 289.80 | -0.62% | 918,726 |
| Oct 1, 2025 | 293.40 | 293.60 | 288.20 | 291.60 | 291.60 | 0.34% | 482,321 |
| Sep 30, 2025 | 284.40 | 290.60 | 284.20 | 290.60 | 290.60 | 0.55% | 1,270,429 |
| Sep 29, 2025 | 285.60 | 289.80 | 285.00 | 289.00 | 289.00 | 1.12% | 442,353 |
| Sep 26, 2025 | 288.00 | 289.80 | 284.40 | 285.80 | 285.80 | -0.69% | 546,443 |
| Sep 25, 2025 | 287.00 | 290.80 | 287.00 | 287.80 | 287.80 | -1.51% | 742,201 |
| Sep 24, 2025 | 295.00 | 295.00 | 291.80 | 292.20 | 292.20 | -0.27% | 571,459 |
| Sep 23, 2025 | 291.00 | 295.00 | 290.80 | 293.00 | 293.00 | 0.62% | 1,300,998 |
| Sep 22, 2025 | 294.00 | 294.20 | 290.00 | 291.20 | 291.20 | -0.68% | 875,582 |
| Sep 19, 2025 | 292.00 | 295.40 | 290.00 | 293.20 | 293.20 | 0.41% | 3,036,776 |
| Sep 18, 2025 | 289.40 | 292.00 | 286.40 | 292.00 | 292.00 | 1.81% | 709,671 |
| Sep 17, 2025 | 283.00 | 286.80 | 282.40 | 286.80 | 286.80 | 1.34% | 452,981 |
| Sep 16, 2025 | 288.60 | 293.00 | 282.00 | 283.00 | 283.00 | -1.39% | 1,481,721 |
| Sep 15, 2025 | 283.80 | 291.60 | 283.80 | 287.00 | 287.00 | -0.14% | 1,132,090 |
| Sep 12, 2025 | 284.00 | 290.00 | 284.00 | 287.40 | 287.40 | -0.35% | 932,983 |
| Sep 11, 2025 | 285.60 | 289.00 | 283.20 | 288.40 | 288.40 | 1.55% | 976,180 |
| Sep 10, 2025 | 287.20 | 287.20 | 281.00 | 284.00 | 284.00 | 1.28% | 763,892 |
| Sep 9, 2025 | 278.00 | 283.80 | 278.00 | 280.40 | 280.40 | -0.21% | 978,095 |
| Sep 8, 2025 | 278.20 | 282.60 | 269.80 | 281.00 | 281.00 | 2.48% | 866,891 |
| Sep 5, 2025 | 270.00 | 274.20 | 263.40 | 274.20 | 274.20 | 2.39% | 523,712 |
| Sep 4, 2025 | 265.60 | 271.00 | 264.00 | 267.80 | 267.80 | -2.33% | 1,289,513 |
| Sep 3, 2025 | 271.00 | 275.60 | 267.85 | 274.20 | 266.26 | 1.18% | 1,140,776 |
| Sep 2, 2025 | 285.60 | 286.20 | 271.00 | 271.00 | 263.15 | -5.11% | 931,955 |
| Sep 1, 2025 | 289.80 | 289.80 | 284.40 | 285.60 | 277.33 | -0.49% | 293,859 |
| Aug 29, 2025 | 286.00 | 289.71 | 285.20 | 287.00 | 278.69 | -0.69% | 916,293 |
| Aug 28, 2025 | 290.20 | 293.00 | 286.80 | 289.00 | 280.63 | -0.41% | 537,691 |
| Aug 27, 2025 | 299.00 | 299.00 | 287.80 | 290.20 | 281.80 | -0.62% | 622,513 |
| Aug 26, 2025 | 292.60 | 294.60 | 287.97 | 292.00 | 283.54 | -0.14% | 548,060 |
| Aug 22, 2025 | 294.60 | 294.60 | 287.20 | 292.40 | 283.93 | 1.11% | 289,354 |
| Aug 21, 2025 | 292.00 | 294.20 | 287.80 | 289.20 | 280.83 | -1.23% | 464,264 |
| Aug 20, 2025 | 289.00 | 293.00 | 289.00 | 292.80 | 284.32 | 0.27% | 450,435 |
| Aug 19, 2025 | 290.20 | 293.10 | 290.00 | 292.00 | 283.54 | 0.21% | 869,791 |
| Aug 18, 2025 | 290.20 | 296.00 | 290.20 | 291.40 | 282.96 | -0.61% | 625,286 |
| Aug 15, 2025 | 293.00 | 300.00 | 293.00 | 293.20 | 284.71 | -0.88% | 556,697 |
| Aug 14, 2025 | 296.80 | 298.20 | 292.80 | 295.80 | 287.23 | -0.27% | 552,830 |
| Aug 13, 2025 | 303.60 | 303.60 | 294.60 | 296.60 | 288.01 | 0.20% | 526,633 |
| Aug 12, 2025 | 305.00 | 305.00 | 294.96 | 296.00 | 287.43 | -0.60% | 498,228 |
| Aug 11, 2025 | 306.20 | 306.20 | 297.00 | 297.80 | 289.18 | -1.00% | 478,098 |
| Aug 8, 2025 | 300.20 | 310.00 | 298.40 | 300.80 | 292.09 | 0.27% | 589,589 |