Hammerson Plc (LON:HMSO)
London · Delayed Price · Currency is GBP · Price in GBX 343.40
-7.00 (-2.00%)
Sep 18, 2026, 4:54 PM GMT
Hammerson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 371.20 | 376.20 | 362.20 | 368.80 | 359.08 | -0.05% | 1,773,339 |
| Jul 29, 2026 | 360.00 | 369.00 | 360.00 | 369.00 | 359.28 | 1.88% | 1,847,602 |
| Jul 28, 2026 | 371.80 | 372.00 | 361.60 | 362.20 | 352.66 | -2.16% | 612,864 |
| Jul 27, 2026 | 371.60 | 371.80 | 367.00 | 370.20 | 360.45 | 0.98% | 828,438 |
| Jul 24, 2026 | 364.40 | 368.20 | 363.60 | 366.60 | 356.94 | 0.33% | 1,102,608 |
| Jul 23, 2026 | 364.80 | 374.00 | 364.20 | 365.40 | 355.77 | -1.35% | 1,420,522 |
| Jul 22, 2026 | 376.40 | 376.40 | 363.09 | 370.40 | 360.64 | 0.76% | 1,694,472 |
| Jul 21, 2026 | 373.40 | 373.40 | 364.80 | 367.60 | 357.91 | -0.65% | 1,116,032 |
| Jul 20, 2026 | 363.40 | 371.20 | 363.40 | 370.00 | 360.25 | -0.80% | 729,808 |
| Jul 17, 2026 | 368.40 | 375.80 | 368.40 | 373.00 | 363.17 | 0.76% | 1,263,349 |
| Jul 16, 2026 | 362.60 | 371.40 | 362.60 | 370.20 | 360.45 | -0.32% | 1,297,621 |
| Jul 15, 2026 | 363.60 | 374.20 | 363.60 | 371.40 | 361.61 | -0.70% | 1,783,983 |
| Jul 14, 2026 | 375.80 | 375.80 | 365.60 | 374.00 | 364.15 | 0.11% | 538,785 |
| Jul 13, 2026 | 374.80 | 375.60 | 369.00 | 373.60 | 363.76 | 0.43% | 1,279,960 |
| Jul 10, 2026 | 369.80 | 374.40 | 368.80 | 372.00 | 362.20 | 0.54% | 464,476 |