Hammerson Plc (LON:HMSO)
London · Delayed Price · Currency is GBP · Price in GBp 286.80
+3.80 (1.34%)
Sep 17, 2025, 5:05 PM BST
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 283.00 | 285.60 | 282.40 | 285.00 | 285.00 | 0.71% | 135,421 |
| Sep 16, 2025 | 288.60 | 293.00 | 282.00 | 283.00 | 283.00 | -1.39% | 1,481,720 |
| 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 |
| Aug 7, 2025 | 307.60 | 307.60 | 297.60 | 300.00 | 291.31 | - | 842,360 |
| Aug 6, 2025 | 305.40 | 305.40 | 298.60 | 300.00 | 291.31 | 0.27% | 826,943 |
| Aug 5, 2025 | 306.40 | 306.60 | 297.90 | 299.20 | 290.54 | -0.66% | 781,264 |
| Aug 4, 2025 | 294.40 | 301.20 | 293.20 | 301.20 | 292.48 | 2.31% | 2,060,657 |
| Aug 1, 2025 | 294.60 | 298.00 | 291.80 | 294.40 | 285.88 | -0.88% | 2,636,110 |
| Jul 31, 2025 | 288.20 | 310.00 | 287.60 | 297.00 | 288.40 | 0.88% | 1,788,020 |
| Jul 30, 2025 | 298.20 | 301.00 | 293.40 | 294.40 | 285.88 | -1.27% | 413,392 |
| Jul 29, 2025 | 303.00 | 303.40 | 297.38 | 298.20 | 289.57 | -0.40% | 567,587 |
| Jul 28, 2025 | 299.00 | 300.80 | 296.80 | 299.40 | 290.73 | 0.27% | 720,436 |
| Jul 25, 2025 | 303.80 | 303.80 | 294.00 | 298.60 | 289.95 | -0.47% | 472,772 |
| Jul 24, 2025 | 304.00 | 304.00 | 293.60 | 300.00 | 291.31 | -0.40% | 530,218 |
| Jul 23, 2025 | 302.00 | 302.80 | 298.40 | 301.20 | 292.48 | 0.53% | 376,999 |
| Jul 22, 2025 | 296.20 | 301.60 | 296.20 | 299.60 | 290.92 | 0.54% | 435,252 |
| Jul 21, 2025 | 295.20 | 298.00 | 289.40 | 298.00 | 289.37 | 2.62% | 579,465 |
| Jul 18, 2025 | 285.20 | 291.60 | 285.20 | 290.40 | 281.99 | 0.83% | 564,920 |
| Jul 17, 2025 | 286.60 | 288.60 | 283.80 | 288.00 | 279.66 | 0.70% | 444,954 |
| Jul 16, 2025 | 286.80 | 293.20 | 285.00 | 286.00 | 277.72 | -1.38% | 600,347 |
| Jul 15, 2025 | 287.60 | 296.70 | 287.60 | 290.00 | 281.60 | -0.55% | 933,651 |
| Jul 14, 2025 | 284.60 | 294.80 | 284.60 | 291.60 | 283.16 | 1.04% | 505,943 |
| Jul 11, 2025 | 282.00 | 290.00 | 282.00 | 288.60 | 280.24 | -0.35% | 1,128,382 |
| Jul 10, 2025 | 292.80 | 296.40 | 287.60 | 289.60 | 281.21 | -1.09% | 849,126 |
| Jul 9, 2025 | 289.20 | 295.00 | 284.60 | 292.80 | 284.32 | -0.34% | 568,381 |