Hammerson Plc (LON:HMSO)
London · Delayed Price · Currency is GBP · Price in GBp 309.40
-1.80 (-0.58%)
Nov 7, 2025, 4:45 PM BST
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 316.60 | 316.60 | 307.60 | 309.40 | 309.40 | -0.58% | 195,359 |
| Nov 6, 2025 | 307.60 | 312.80 | 307.20 | 311.20 | 311.20 | 1.24% | 630,019 |
| Nov 5, 2025 | 308.20 | 309.80 | 300.60 | 307.40 | 307.40 | 1.59% | 1,432,595 |
| Nov 4, 2025 | 301.40 | 307.00 | 299.60 | 302.60 | 302.60 | -0.13% | 688,990 |
| Nov 3, 2025 | 298.40 | 311.60 | 298.40 | 303.00 | 303.00 | -0.72% | 317,514 |
| 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% | 583,269 |
| 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% | 758,578 |
| Oct 24, 2025 | 309.40 | 310.00 | 302.80 | 310.00 | 310.00 | 0.58% | 627,896 |
| Oct 23, 2025 | 305.60 | 308.20 | 301.80 | 308.20 | 308.20 | 1.52% | 909,748 |
| 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% | 820,109 |
| Oct 20, 2025 | 291.00 | 300.20 | 291.00 | 299.40 | 299.40 | 0.81% | 443,649 |
| Oct 17, 2025 | 300.60 | 304.06 | 294.60 | 297.00 | 297.00 | -0.27% | 747,126 |
| 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 |