Hammerson Plc (LON:HMSO)
London · Delayed Price · Currency is GBP · Price in GBp 300.80
+0.80 (0.27%)
Aug 8, 2025, 4:35 PM BST
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 300.20 | 310.00 | 298.40 | 300.80 | 300.80 | 0.27% | 589,587 |
| Aug 7, 2025 | 307.60 | 307.60 | 297.60 | 300.00 | 300.00 | - | 842,360 |
| Aug 6, 2025 | 305.40 | 305.40 | 298.60 | 300.00 | 300.00 | 0.27% | 826,943 |
| Aug 5, 2025 | 306.40 | 306.60 | 297.90 | 299.20 | 299.20 | -0.66% | 781,264 |
| Aug 4, 2025 | 294.40 | 301.20 | 293.20 | 301.20 | 301.20 | 2.31% | 2,060,657 |
| Aug 1, 2025 | 294.60 | 298.00 | 291.80 | 294.40 | 294.40 | -0.88% | 2,636,110 |
| Jul 31, 2025 | 288.20 | 310.00 | 287.60 | 297.00 | 297.00 | 0.88% | 1,788,020 |
| Jul 30, 2025 | 298.20 | 301.00 | 293.40 | 294.40 | 294.40 | -1.27% | 413,392 |
| Jul 29, 2025 | 303.00 | 303.40 | 297.38 | 298.20 | 298.20 | -0.40% | 567,587 |
| Jul 28, 2025 | 299.00 | 300.80 | 296.80 | 299.40 | 299.40 | 0.27% | 720,436 |
| Jul 25, 2025 | 303.80 | 303.80 | 294.00 | 298.60 | 298.60 | -0.47% | 472,772 |
| Jul 24, 2025 | 304.00 | 304.00 | 293.60 | 300.00 | 300.00 | -0.40% | 530,218 |
| Jul 23, 2025 | 302.00 | 302.80 | 298.40 | 301.20 | 301.20 | 0.53% | 376,999 |
| Jul 22, 2025 | 296.20 | 301.60 | 296.20 | 299.60 | 299.60 | 0.54% | 435,252 |
| Jul 21, 2025 | 295.20 | 298.00 | 289.40 | 298.00 | 298.00 | 2.62% | 579,465 |
| Jul 18, 2025 | 285.20 | 291.60 | 285.20 | 290.40 | 290.40 | 0.83% | 564,920 |
| Jul 17, 2025 | 286.60 | 288.60 | 283.80 | 288.00 | 288.00 | 0.70% | 444,954 |
| Jul 16, 2025 | 286.80 | 293.20 | 285.00 | 286.00 | 286.00 | -1.38% | 600,347 |
| Jul 15, 2025 | 287.60 | 296.70 | 287.60 | 290.00 | 290.00 | -0.55% | 933,651 |
| Jul 14, 2025 | 284.60 | 294.80 | 284.60 | 291.60 | 291.60 | 1.04% | 505,943 |
| Jul 11, 2025 | 282.00 | 290.00 | 282.00 | 288.60 | 288.60 | -0.35% | 1,128,382 |
| Jul 10, 2025 | 292.80 | 296.40 | 287.60 | 289.60 | 289.60 | -1.09% | 849,126 |
| Jul 9, 2025 | 289.20 | 295.00 | 284.60 | 292.80 | 292.80 | -0.34% | 568,381 |
| Jul 8, 2025 | 295.60 | 300.00 | 287.40 | 293.80 | 293.80 | 0.07% | 667,696 |
| Jul 7, 2025 | 297.60 | 297.60 | 288.40 | 293.60 | 293.60 | -0.07% | 418,764 |
| Jul 4, 2025 | 288.60 | 297.80 | 288.60 | 293.80 | 293.80 | -0.54% | 1,025,974 |
| Jul 3, 2025 | 291.80 | 297.40 | 286.00 | 295.40 | 295.40 | 1.79% | 712,494 |
| Jul 2, 2025 | 300.80 | 309.60 | 289.80 | 290.20 | 290.20 | -4.48% | 1,364,872 |
| Jul 1, 2025 | 299.60 | 303.80 | 298.40 | 303.80 | 303.80 | 1.61% | 1,576,710 |
| Jun 30, 2025 | 295.80 | 307.60 | 295.80 | 299.00 | 299.00 | -1.52% | 722,684 |
| Jun 27, 2025 | 300.40 | 304.60 | 294.00 | 303.60 | 303.60 | 1.74% | 896,373 |
| Jun 26, 2025 | 294.40 | 301.60 | 292.00 | 298.40 | 298.40 | 2.47% | 552,236 |
| Jun 25, 2025 | 298.80 | 298.80 | 291.20 | 291.20 | 291.20 | -0.95% | 625,203 |
| Jun 24, 2025 | 296.60 | 299.20 | 293.60 | 294.00 | 294.00 | 0.27% | 1,624,220 |
| Jun 23, 2025 | 295.00 | 295.40 | 291.80 | 293.20 | 293.20 | -0.61% | 377,621 |
| Jun 20, 2025 | 293.80 | 298.00 | 293.00 | 295.00 | 295.00 | 0.75% | 2,812,077 |
| Jun 19, 2025 | 286.40 | 294.60 | 286.40 | 292.80 | 292.80 | -0.54% | 489,912 |
| Jun 18, 2025 | 290.20 | 295.40 | 290.20 | 294.40 | 294.40 | 0.34% | 1,428,819 |
| Jun 17, 2025 | 293.60 | 293.80 | 289.38 | 293.40 | 293.40 | -0.07% | 607,520 |
| Jun 16, 2025 | 290.20 | 294.00 | 289.70 | 293.60 | 293.60 | 0.55% | 674,465 |
| Jun 13, 2025 | 290.40 | 296.60 | 288.89 | 292.00 | 292.00 | -1.55% | 1,102,161 |
| Jun 12, 2025 | 288.40 | 297.80 | 288.40 | 296.60 | 296.60 | 0.47% | 504,482 |
| Jun 11, 2025 | 288.40 | 296.00 | 288.40 | 295.20 | 295.20 | 1.30% | 1,239,431 |
| Jun 10, 2025 | 290.00 | 293.20 | 290.00 | 291.40 | 291.40 | -0.48% | 476,559 |
| Jun 9, 2025 | 295.20 | 297.60 | 292.60 | 292.80 | 292.80 | -1.21% | 675,612 |
| Jun 6, 2025 | 291.20 | 330.96 | 288.80 | 296.40 | 296.40 | 2.21% | 823,558 |
| Jun 5, 2025 | 281.60 | 290.00 | 277.40 | 290.00 | 290.00 | 4.54% | 2,125,760 |
| Jun 4, 2025 | 279.80 | 283.60 | 273.40 | 277.40 | 277.40 | -1.70% | 971,208 |
| Jun 3, 2025 | 277.60 | 286.40 | 277.60 | 282.20 | 282.20 | -0.70% | 898,782 |
| Jun 2, 2025 | 278.00 | 284.60 | 278.00 | 284.20 | 284.20 | 0.42% | 730,494 |