Hammerson Plc (LON:HMSO)
London · Delayed Price · Currency is GBP · Price in GBX 373.00
+2.80 (0.76%)
Jul 17, 2026, 4:40 PM GMT
Hammerson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 368.40 | 375.80 | 368.40 | 373.00 | 373.00 | 0.76% | 1,263,349 |
| Jul 16, 2026 | 362.60 | 371.40 | 362.60 | 370.20 | 370.20 | -0.32% | 1,297,621 |
| Jul 15, 2026 | 363.60 | 374.20 | 363.60 | 371.40 | 371.40 | -0.70% | 1,783,983 |
| Jul 14, 2026 | 375.80 | 375.80 | 365.60 | 374.00 | 374.00 | 0.11% | 538,785 |
| Jul 13, 2026 | 374.80 | 375.60 | 369.00 | 373.60 | 373.60 | 0.43% | 1,279,960 |
| Jul 10, 2026 | 369.80 | 374.40 | 368.80 | 372.00 | 372.00 | 0.54% | 464,476 |
| Jul 9, 2026 | 356.00 | 370.00 | 356.00 | 370.00 | 370.00 | 2.66% | 311,648 |
| Jul 8, 2026 | 362.00 | 368.80 | 354.80 | 360.40 | 360.40 | -3.01% | 902,295 |
| Jul 7, 2026 | 377.00 | 377.00 | 369.00 | 371.60 | 371.60 | 0.32% | 782,951 |
| Jul 6, 2026 | 364.20 | 375.60 | 364.20 | 370.40 | 370.40 | -0.86% | 295,206 |
| Jul 3, 2026 | 363.60 | 375.00 | 363.60 | 373.60 | 373.60 | 0.48% | 584,974 |
| Jul 2, 2026 | 365.80 | 372.80 | 365.80 | 371.80 | 371.80 | 0.70% | 771,049 |
| Jul 1, 2026 | 368.80 | 370.00 | 365.40 | 369.20 | 369.20 | -0.16% | 1,335,517 |
| Jun 30, 2026 | 363.00 | 375.00 | 363.00 | 369.80 | 369.80 | 0.16% | 855,633 |
| Jun 29, 2026 | 372.40 | 372.40 | 365.20 | 369.20 | 369.20 | -1.18% | 534,174 |
| Jun 26, 2026 | 366.00 | 373.60 | 366.00 | 373.60 | 373.60 | 0.76% | 662,577 |
| Jun 25, 2026 | 368.40 | 374.00 | 361.60 | 370.80 | 370.80 | 0.60% | 1,001,066 |
| Jun 24, 2026 | 349.60 | 368.62 | 349.60 | 368.60 | 368.60 | 5.25% | 1,771,983 |
| Jun 23, 2026 | 349.20 | 351.40 | 346.20 | 350.20 | 350.20 | -0.45% | 625,493 |
| Jun 22, 2026 | 350.00 | 352.20 | 340.20 | 351.80 | 351.80 | 2.57% | 553,057 |
| Jun 19, 2026 | 349.00 | 349.00 | 341.40 | 343.00 | 343.00 | -0.35% | 1,580,037 |
| Jun 18, 2026 | 340.00 | 346.60 | 340.00 | 344.20 | 344.20 | -0.69% | 425,885 |
| Jun 17, 2026 | 349.00 | 349.40 | 341.60 | 346.60 | 346.60 | -0.35% | 436,384 |
| Jun 16, 2026 | 349.80 | 351.00 | 346.60 | 347.80 | 347.80 | -0.51% | 1,368,831 |
| Jun 15, 2026 | 349.80 | 350.40 | 346.40 | 349.60 | 349.60 | 2.22% | 1,116,259 |
| Jun 12, 2026 | 345.00 | 345.40 | 339.80 | 342.00 | 342.00 | 1.42% | 1,471,206 |
| Jun 11, 2026 | 334.40 | 341.60 | 334.40 | 337.20 | 337.20 | -0.82% | 546,716 |
| Jun 10, 2026 | 328.80 | 340.40 | 327.40 | 340.00 | 340.00 | 3.28% | 561,582 |
| Jun 9, 2026 | 321.60 | 334.60 | 321.60 | 329.20 | 329.20 | 0.92% | 296,307 |
| Jun 8, 2026 | 326.60 | 329.60 | 324.60 | 326.20 | 326.20 | -1.33% | 1,031,056 |
| Jun 5, 2026 | 333.80 | 336.80 | 329.40 | 330.60 | 330.60 | -1.14% | 2,203,578 |
| Jun 4, 2026 | 336.00 | 337.00 | 330.20 | 334.40 | 334.40 | - | 1,208,579 |
| Jun 3, 2026 | 347.80 | 347.80 | 332.00 | 334.40 | 334.40 | -1.53% | 828,106 |
| Jun 2, 2026 | 339.20 | 344.60 | 339.20 | 339.60 | 339.60 | 0.06% | 546,510 |
| Jun 1, 2026 | 348.40 | 348.40 | 336.40 | 339.40 | 339.40 | -1.57% | 686,856 |
| May 29, 2026 | 348.20 | 349.20 | 344.80 | 344.80 | 344.80 | - | 1,464,292 |
| May 28, 2026 | 332.60 | 347.00 | 332.60 | 344.80 | 344.80 | 0.88% | 419,501 |
| May 27, 2026 | 342.60 | 344.80 | 339.80 | 341.80 | 341.80 | 0.89% | 705,273 |
| May 26, 2026 | 341.60 | 342.80 | 337.20 | 338.80 | 338.80 | 1.19% | 440,372 |
| May 22, 2026 | 329.20 | 338.00 | 329.20 | 334.80 | 334.80 | 1.70% | 743,465 |
| May 21, 2026 | 319.00 | 331.20 | 319.00 | 329.20 | 329.20 | 0.67% | 457,338 |
| May 20, 2026 | 325.00 | 327.80 | 315.60 | 327.00 | 327.00 | 3.02% | 1,078,397 |
| May 19, 2026 | 318.20 | 323.00 | 310.00 | 317.40 | 317.40 | 0.38% | 644,469 |
| May 18, 2026 | 315.60 | 320.40 | 312.80 | 316.20 | 316.20 | -0.32% | 722,842 |
| May 15, 2026 | 316.40 | 322.40 | 312.80 | 317.20 | 317.20 | -1.61% | 672,569 |
| May 14, 2026 | 325.80 | 325.80 | 317.80 | 322.40 | 322.40 | 1.32% | 639,001 |
| May 13, 2026 | 316.20 | 320.60 | 313.60 | 318.20 | 318.20 | 0.44% | 2,091,559 |
| May 12, 2026 | 324.80 | 327.80 | 316.80 | 316.80 | 316.80 | -3.30% | 721,421 |
| May 11, 2026 | 323.40 | 330.40 | 323.40 | 327.60 | 327.60 | -0.18% | 882,338 |
| May 8, 2026 | 330.00 | 335.20 | 326.20 | 328.20 | 328.20 | -1.56% | 1,672,500 |