Hammerson Plc (LON:HMSO)
London · Delayed Price · Currency is GBP · Price in GBX 358.60
+3.80 (1.07%)
At close: Jan 29, 2026
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 355.60 | 360.00 | 354.60 | 360.00 | - | 1.47% | 220,916 |
| Jan 28, 2026 | 353.00 | 354.80 | 347.20 | 354.80 | 354.80 | 1.37% | 520,580 |
| Jan 27, 2026 | 347.00 | 350.00 | 345.00 | 350.00 | 350.00 | 1.16% | 637,743 |
| Jan 26, 2026 | 330.00 | 347.00 | 330.00 | 346.00 | 346.00 | 2.13% | 528,240 |
| Jan 23, 2026 | 335.20 | 340.60 | 335.20 | 338.80 | 338.80 | 0.71% | 497,668 |
| Jan 22, 2026 | 333.40 | 339.60 | 332.60 | 336.40 | 336.40 | 1.14% | 677,609 |
| Jan 21, 2026 | 330.40 | 335.00 | 329.20 | 332.60 | 332.60 | 0.30% | 342,590 |
| Jan 20, 2026 | 332.00 | 334.40 | 330.60 | 331.60 | 331.60 | -1.66% | 382,693 |
| Jan 19, 2026 | 336.60 | 339.20 | 333.20 | 337.20 | 337.20 | -1.06% | 247,500 |
| Jan 16, 2026 | 350.00 | 350.00 | 339.40 | 340.80 | 340.80 | -0.35% | 597,595 |
| Jan 15, 2026 | 330.00 | 343.20 | 330.00 | 342.00 | 342.00 | 1.60% | 533,151 |
| Jan 14, 2026 | 342.00 | 342.00 | 331.00 | 336.60 | 336.60 | 0.24% | 320,026 |
| Jan 13, 2026 | 340.20 | 345.20 | 335.80 | 335.80 | 335.80 | -2.55% | 421,401 |
| Jan 12, 2026 | 348.60 | 349.60 | 342.80 | 344.60 | 344.60 | -1.03% | 924,923 |
| Jan 9, 2026 | 345.00 | 351.00 | 344.80 | 348.20 | 348.20 | 0.29% | 2,326,424 |
| Jan 8, 2026 | 342.40 | 347.20 | 340.40 | 347.20 | 347.20 | 1.40% | 741,066 |
| Jan 7, 2026 | 335.00 | 345.20 | 332.80 | 342.40 | 342.40 | 2.51% | 760,057 |
| Jan 6, 2026 | 329.00 | 338.40 | 329.00 | 334.00 | 334.00 | 1.15% | 874,890 |
| Jan 5, 2026 | 325.00 | 331.80 | 324.00 | 330.20 | 330.20 | 1.10% | 927,746 |
| Jan 2, 2026 | 329.80 | 330.00 | 325.20 | 326.60 | 326.60 | -1.03% | 319,522 |
| Dec 31, 2025 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 0.73% | 383,891 |
| Dec 30, 2025 | 325.00 | 330.00 | 325.00 | 327.60 | 327.60 | 0.49% | 406,384 |
| Dec 29, 2025 | 321.00 | 328.00 | 320.20 | 326.00 | 326.00 | 1.56% | 353,372 |
| Dec 24, 2025 | 319.00 | 324.60 | 319.00 | 321.00 | 321.00 | -0.31% | 193,637 |
| Dec 23, 2025 | 324.60 | 324.80 | 320.80 | 322.00 | 322.00 | -0.43% | 394,750 |
| Dec 22, 2025 | 321.40 | 325.00 | 320.40 | 323.40 | 323.40 | 2.02% | 493,035 |
| Dec 19, 2025 | 311.40 | 328.90 | 311.40 | 317.00 | 317.00 | -0.94% | 5,573,969 |
| 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 |