Hammerson Plc (LON:HMSO)
London · Delayed Price · Currency is GBP · Price in GBX 315.60
-6.60 (-2.05%)
At close: Mar 13, 2026
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 315.00 | 322.80 | 314.00 | 315.60 | 315.60 | -2.05% | 1,233,401 |
| Mar 12, 2026 | 321.20 | 324.40 | 318.40 | 322.20 | 322.20 | -0.86% | 1,171,751 |
| Mar 11, 2026 | 338.00 | 338.00 | 322.60 | 325.00 | 325.00 | -2.29% | 843,998 |
| Mar 10, 2026 | 331.00 | 333.80 | 327.00 | 332.60 | 332.60 | 3.16% | 667,692 |
| Mar 9, 2026 | 327.00 | 330.80 | 314.80 | 322.40 | 322.40 | -3.99% | 1,708,826 |
| Mar 6, 2026 | 350.00 | 350.00 | 335.80 | 335.80 | 335.80 | -2.10% | 1,561,748 |
| Mar 5, 2026 | 340.60 | 351.20 | 340.60 | 343.00 | 343.00 | -1.49% | 779,421 |
| Mar 4, 2026 | 344.80 | 352.00 | 340.80 | 348.20 | 348.20 | 1.46% | 996,896 |
| Mar 3, 2026 | 352.00 | 359.40 | 342.60 | 343.20 | 343.20 | -4.56% | 907,336 |
| Mar 2, 2026 | 363.80 | 368.20 | 358.80 | 359.60 | 359.60 | -2.34% | 497,339 |
| Feb 27, 2026 | 369.00 | 373.60 | 366.80 | 368.20 | 368.20 | -0.05% | 1,697,362 |
| Feb 26, 2026 | 373.00 | 373.00 | 363.80 | 368.40 | 368.40 | -0.65% | 1,778,378 |
| Feb 25, 2026 | 355.60 | 371.40 | 352.30 | 370.80 | 370.80 | 6.25% | 4,599,546 |
| Feb 24, 2026 | 365.00 | 365.00 | 346.60 | 349.00 | 349.00 | -2.62% | 1,231,323 |
| Feb 23, 2026 | 360.40 | 362.60 | 354.80 | 358.40 | 358.40 | 0.17% | 1,180,903 |
| Feb 20, 2026 | 360.00 | 362.60 | 357.80 | 357.80 | 357.80 | -0.28% | 1,527,757 |
| Feb 19, 2026 | 360.00 | 360.00 | 352.40 | 358.80 | 358.80 | 0.56% | 1,370,860 |
| Feb 18, 2026 | 358.00 | 359.00 | 355.00 | 356.80 | 356.80 | 0.39% | 425,701 |
| Feb 17, 2026 | 346.00 | 355.40 | 346.00 | 355.40 | 355.40 | 1.78% | 806,572 |
| Feb 16, 2026 | 350.00 | 353.60 | 346.20 | 349.20 | 349.20 | 0.06% | 386,470 |
| Feb 13, 2026 | 358.00 | 358.00 | 348.00 | 349.00 | 349.00 | -1.41% | 1,007,929 |
| Feb 12, 2026 | 357.40 | 357.40 | 342.80 | 354.00 | 354.00 | 1.26% | 1,341,675 |
| Feb 11, 2026 | 354.60 | 357.00 | 349.40 | 349.60 | 349.60 | -1.52% | 908,701 |
| Feb 10, 2026 | 355.00 | 356.40 | 345.60 | 355.00 | 355.00 | 1.89% | 929,783 |
| Feb 9, 2026 | 354.80 | 354.80 | 343.20 | 348.40 | 348.40 | -0.51% | 1,579,024 |
| Feb 6, 2026 | 360.00 | 360.00 | 348.64 | 350.20 | 350.20 | -1.13% | 347,999 |
| Feb 5, 2026 | 356.60 | 357.80 | 349.60 | 354.20 | 354.20 | -1.23% | 1,094,279 |
| Feb 4, 2026 | 352.40 | 358.60 | 352.40 | 358.60 | 358.60 | 1.64% | 1,525,508 |
| Feb 3, 2026 | 350.20 | 359.20 | 350.20 | 352.80 | 352.80 | -0.84% | 729,875 |
| Feb 2, 2026 | 352.80 | 359.60 | 350.20 | 355.80 | 355.80 | 0.34% | 688,365 |
| Jan 30, 2026 | 362.40 | 362.40 | 353.16 | 354.60 | 354.60 | -1.12% | 547,644 |
| Jan 29, 2026 | 355.60 | 360.80 | 354.60 | 358.60 | 358.60 | 1.07% | 637,912 |
| 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 |