Hammerson Plc (LON:HMSO)
London · Delayed Price · Currency is GBP · Price in GBX 377.40
+1.80 (0.48%)
Aug 28, 2026, 4:56 PM GMT
Hammerson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 383.00 | 383.00 | 374.20 | 377.40 | 377.40 | 0.48% | 1,041,821 |
| Aug 27, 2026 | 383.00 | 383.00 | 374.40 | 375.60 | 375.60 | -1.11% | 600,500 |
| Aug 26, 2026 | 380.00 | 382.79 | 378.35 | 379.80 | 379.80 | 0.11% | 2,531,728 |
| Aug 25, 2026 | 376.40 | 380.40 | 372.40 | 379.40 | 379.40 | 1.28% | 1,532,322 |
| Aug 24, 2026 | 380.00 | 380.40 | 373.60 | 374.60 | 374.60 | -0.90% | 1,714,326 |
| Aug 21, 2026 | 377.60 | 379.80 | 375.00 | 378.00 | 378.00 | 0.80% | 614,089 |
| Aug 20, 2026 | 380.00 | 380.00 | 372.60 | 375.00 | 375.00 | 0.27% | 475,707 |
| Aug 19, 2026 | 378.60 | 378.60 | 370.00 | 374.00 | 374.00 | - | 703,140 |
| Aug 18, 2026 | 378.60 | 378.60 | 370.40 | 374.00 | 374.00 | - | 805,188 |
| Aug 17, 2026 | 374.20 | 382.00 | 373.00 | 374.00 | 374.00 | -1.89% | 400,254 |
| Aug 14, 2026 | 389.60 | 389.60 | 380.60 | 381.20 | 381.20 | -0.83% | 832,962 |
| Aug 13, 2026 | 370.00 | 388.40 | 370.00 | 384.40 | 384.40 | 1.16% | 3,509,337 |
| Aug 12, 2026 | 384.40 | 384.40 | 378.00 | 380.00 | 380.00 | 0.37% | 782,521 |
| Aug 11, 2026 | 382.20 | 382.60 | 370.95 | 378.60 | 378.60 | 1.39% | 1,072,844 |
| Aug 10, 2026 | 374.80 | 377.80 | 372.60 | 373.40 | 373.40 | -0.27% | 468,350 |
| Aug 7, 2026 | 385.00 | 385.00 | 370.60 | 374.40 | 374.40 | -0.37% | 543,379 |
| Aug 6, 2026 | 381.40 | 387.00 | 375.80 | 375.80 | 375.80 | -0.69% | 1,259,419 |
| Aug 5, 2026 | 380.00 | 385.40 | 378.00 | 378.40 | 378.40 | -0.53% | 974,782 |
| Aug 4, 2026 | 389.00 | 391.80 | 380.40 | 380.40 | 380.40 | -1.35% | 3,812,842 |
| Aug 3, 2026 | 378.40 | 388.60 | 378.40 | 385.60 | 385.60 | 0.94% | 2,393,630 |
| Jul 31, 2026 | 368.80 | 383.00 | 362.80 | 382.00 | 382.00 | 3.58% | 5,602,711 |
| Jul 30, 2026 | 371.20 | 376.20 | 362.20 | 368.80 | 368.80 | -0.05% | 1,773,339 |
| Jul 29, 2026 | 360.00 | 369.00 | 360.00 | 369.00 | 369.00 | 1.88% | 1,847,602 |
| Jul 28, 2026 | 371.80 | 372.00 | 361.60 | 362.20 | 362.20 | -2.16% | 612,864 |
| Jul 27, 2026 | 371.60 | 371.80 | 367.00 | 370.20 | 370.20 | 0.98% | 828,438 |
| Jul 24, 2026 | 364.40 | 368.20 | 363.60 | 366.60 | 366.60 | 0.33% | 1,102,608 |
| Jul 23, 2026 | 364.80 | 374.00 | 364.20 | 365.40 | 365.40 | -1.35% | 1,420,522 |
| Jul 22, 2026 | 376.40 | 376.40 | 363.10 | 370.40 | 370.40 | 0.76% | 1,694,472 |
| Jul 21, 2026 | 373.40 | 373.40 | 364.80 | 367.60 | 367.60 | -0.65% | 1,116,032 |
| Jul 20, 2026 | 363.40 | 371.20 | 363.40 | 370.00 | 370.00 | -0.80% | 729,808 |
| 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% | 311,650 |
| 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% | 771,050 |
| 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 | 368.60 | 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% | 652,232 |
| Jun 22, 2026 | 350.00 | 352.20 | 340.20 | 351.80 | 351.80 | 2.57% | 553,057 |