Hammerson Plc (LON:HMSO)
London · Delayed Price · Currency is GBP · Price in GBX 368.60
+18.40 (5.25%)
Jun 24, 2026, 4:39 PM GMT
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 340.00 | 340.00 | 333.20 | 333.40 | 333.40 | -0.66% | 1,769,137 |
| May 6, 2026 | 320.40 | 338.20 | 319.80 | 335.60 | 335.60 | 3.77% | 872,550 |
| May 5, 2026 | 324.00 | 333.60 | 317.82 | 323.40 | 323.40 | -2.00% | 868,414 |
| May 1, 2026 | 334.00 | 334.00 | 323.00 | 330.00 | 330.00 | 0.24% | 574,606 |
| Apr 30, 2026 | 321.00 | 329.80 | 321.00 | 329.20 | 329.20 | 1.11% | 1,117,336 |
| Apr 29, 2026 | 328.60 | 336.40 | 323.60 | 325.60 | 325.60 | -3.21% | 2,801,193 |
| Apr 28, 2026 | 340.00 | 340.00 | 331.00 | 336.40 | 336.40 | -0.24% | 2,448,483 |
| Apr 27, 2026 | 333.20 | 339.40 | 330.20 | 337.20 | 337.20 | 0.42% | 1,380,572 |
| Apr 24, 2026 | 333.00 | 338.60 | 329.20 | 335.80 | 335.80 | 0.30% | 1,496,036 |
| Apr 23, 2026 | 330.00 | 334.80 | 329.80 | 334.80 | 334.80 | 0.30% | 580,805 |
| Apr 22, 2026 | 332.00 | 335.60 | 330.00 | 333.80 | 333.80 | 0.30% | 1,291,797 |
| Apr 21, 2026 | 332.60 | 337.40 | 330.80 | 332.80 | 332.80 | -0.18% | 898,245 |
| Apr 20, 2026 | 345.00 | 345.00 | 331.80 | 333.40 | 333.40 | -3.08% | 583,985 |
| Apr 17, 2026 | 326.00 | 344.00 | 326.00 | 344.00 | 344.00 | 3.99% | 1,235,833 |
| Apr 16, 2026 | 334.20 | 337.29 | 330.00 | 330.80 | 330.80 | 0.18% | 1,200,758 |
| Apr 15, 2026 | 328.40 | 331.00 | 326.90 | 330.20 | 330.20 | 0.43% | 1,278,280 |
| Apr 14, 2026 | 316.80 | 330.00 | 316.80 | 328.80 | 328.80 | 4.31% | 484,281 |