Hammerson Plc (LON:HMSO)
London · Delayed Price · Currency is GBP · Price in GBX 326.00
+4.20 (1.31%)
Oct 9, 2026, 4:35 PM GMT
Hammerson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 323.60 | 329.00 | 323.60 | 326.00 | 326.00 | 1.31% | 633,336 |
| Oct 8, 2026 | 324.60 | 326.80 | 321.20 | 321.80 | 321.80 | -1.77% | 902,260 |
| Oct 7, 2026 | 334.00 | 338.80 | 327.60 | 327.60 | 327.60 | -2.03% | 1,260,701 |
| Oct 6, 2026 | 339.20 | 339.20 | 332.60 | 334.40 | 334.40 | 1.09% | 775,219 |
| Oct 5, 2026 | 329.20 | 334.20 | 329.20 | 330.80 | 330.80 | -1.02% | 658,628 |
| Oct 2, 2026 | 331.40 | 337.40 | 330.60 | 334.20 | 334.20 | 1.40% | 533,760 |
| Oct 1, 2026 | 340.80 | 342.40 | 329.60 | 329.60 | 329.60 | -4.41% | 941,550 |
| Sep 30, 2026 | 335.40 | 347.00 | 335.40 | 344.80 | 344.80 | 0.76% | 1,445,891 |
| Sep 29, 2026 | 342.20 | 345.80 | 340.40 | 342.20 | 342.20 | -0.58% | 605,768 |
| Sep 28, 2026 | 350.20 | 350.60 | 344.20 | 344.20 | 344.20 | -0.12% | 794,964 |
| Sep 25, 2026 | 347.60 | 350.40 | 342.00 | 344.60 | 344.60 | -0.69% | 1,942,015 |
| Sep 24, 2026 | 342.40 | 349.20 | 342.40 | 347.00 | 347.00 | 1.34% | 857,553 |
| Sep 23, 2026 | 355.00 | 355.00 | 341.00 | 342.40 | 342.40 | -1.83% | 1,035,829 |
| Sep 22, 2026 | 355.00 | 355.00 | 344.00 | 348.80 | 348.80 | 0.87% | 1,360,844 |
| Sep 21, 2026 | 343.40 | 348.00 | 342.80 | 345.80 | 345.80 | 0.70% | 919,070 |
| Sep 18, 2026 | 344.00 | 348.20 | 343.00 | 343.40 | 343.40 | -2.00% | 3,477,851 |
| Sep 17, 2026 | 343.80 | 350.40 | 343.80 | 350.40 | 350.40 | 1.33% | 925,233 |
| Sep 16, 2026 | 343.00 | 346.80 | 335.80 | 345.80 | 345.80 | 2.98% | 889,065 |
| Sep 15, 2026 | 337.20 | 339.00 | 331.80 | 335.80 | 335.80 | -0.89% | 1,535,903 |
| Sep 14, 2026 | 347.40 | 347.40 | 338.80 | 338.80 | 338.80 | -1.51% | 960,074 |
| Sep 11, 2026 | 347.40 | 348.20 | 342.40 | 344.00 | 344.00 | 0.17% | 633,502 |
| Sep 10, 2026 | 349.40 | 349.40 | 342.20 | 343.40 | 343.40 | -0.92% | 422,444 |
| Sep 9, 2026 | 352.40 | 356.80 | 344.60 | 346.60 | 346.60 | -3.08% | 1,077,595 |
| Sep 8, 2026 | 352.60 | 360.40 | 352.20 | 357.60 | 357.60 | 0.17% | 591,263 |
| Sep 7, 2026 | 353.60 | 362.40 | 353.60 | 357.00 | 357.00 | -1.54% | 4,823,018 |
| Sep 4, 2026 | 364.80 | 366.20 | 359.70 | 362.60 | 362.60 | 0.17% | 535,795 |
| Sep 3, 2026 | 366.00 | 366.00 | 352.20 | 362.00 | 362.00 | 1.31% | 1,132,645 |
| Sep 2, 2026 | 367.80 | 372.80 | 366.80 | 367.00 | 357.33 | -1.40% | 1,063,978 |
| Sep 1, 2026 | 372.60 | 379.20 | 368.00 | 372.20 | 362.39 | -1.38% | 1,852,548 |
| Aug 28, 2026 | 383.00 | 383.00 | 374.20 | 377.40 | 367.46 | 0.48% | 1,041,821 |
| Aug 27, 2026 | 383.00 | 383.00 | 374.40 | 375.60 | 365.70 | -1.11% | 600,500 |
| Aug 26, 2026 | 380.00 | 382.79 | 378.35 | 379.80 | 369.79 | 0.11% | 2,531,728 |
| Aug 25, 2026 | 376.40 | 380.40 | 372.40 | 379.40 | 369.40 | 1.28% | 1,532,322 |
| Aug 24, 2026 | 380.00 | 380.60 | 373.40 | 374.60 | 364.73 | -0.90% | 1,714,327 |
| Aug 21, 2026 | 377.60 | 379.80 | 372.80 | 378.00 | 368.04 | 0.80% | 614,089 |
| Aug 20, 2026 | 380.00 | 380.00 | 372.52 | 375.00 | 365.12 | 0.27% | 475,708 |
| Aug 19, 2026 | 378.60 | 378.60 | 370.00 | 374.00 | 364.15 | - | 703,139 |
| Aug 18, 2026 | 378.60 | 378.60 | 370.40 | 374.00 | 364.15 | - | 805,713 |
| Aug 17, 2026 | 374.20 | 389.60 | 373.00 | 374.00 | 364.15 | -1.89% | 400,253 |
| Aug 14, 2026 | 389.60 | 389.60 | 380.60 | 381.20 | 371.16 | -0.83% | 832,964 |
| Aug 13, 2026 | 370.00 | 388.40 | 370.00 | 384.40 | 374.27 | 1.16% | 3,512,337 |
| Aug 12, 2026 | 384.40 | 384.40 | 378.00 | 380.00 | 369.99 | 0.37% | 782,521 |
| Aug 11, 2026 | 382.20 | 382.60 | 370.95 | 378.60 | 368.62 | 1.39% | 1,072,844 |
| Aug 10, 2026 | 374.80 | 382.00 | 372.60 | 373.40 | 363.56 | -0.27% | 468,351 |
| Aug 7, 2026 | 385.00 | 385.00 | 370.60 | 374.40 | 364.54 | -0.37% | 543,379 |
| Aug 6, 2026 | 381.40 | 387.00 | 375.80 | 375.80 | 365.90 | -0.69% | 1,259,419 |
| Aug 5, 2026 | 380.00 | 385.40 | 378.00 | 378.40 | 368.43 | -0.53% | 1,013,107 |
| Aug 4, 2026 | 389.00 | 391.80 | 380.36 | 380.40 | 370.38 | -1.35% | 3,812,842 |
| Aug 3, 2026 | 378.40 | 388.60 | 378.40 | 385.60 | 375.44 | 0.94% | 2,393,630 |
| Jul 31, 2026 | 368.80 | 383.00 | 362.80 | 382.00 | 371.93 | 3.58% | 5,602,711 |