Hammerson Plc (LON:HMSO)
London · Delayed Price · Currency is GBP · Price in GBX 315.80
-6.60 (-2.05%)
May 15, 2026, 8:19 AM GMT
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 325.80 | 325.80 | 317.80 | 322.80 | - | 1.45% | 331,169 |
| 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 | 327.00 | 328.20 | 328.20 | -1.56% | 1,668,094 |
| May 7, 2026 | 340.00 | 340.00 | 333.20 | 333.40 | 333.40 | -0.66% | 1,763,832 |
| May 6, 2026 | 320.40 | 338.20 | 319.80 | 335.60 | 335.60 | 3.77% | 872,550 |
| May 5, 2026 | 324.00 | 331.40 | 318.00 | 323.40 | 323.40 | -2.00% | 868,413 |
| 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% | 2,448,283 |
| Apr 27, 2026 | 333.20 | 339.40 | 330.20 | 337.20 | 337.20 | 0.42% | 1,380,572 |
| Apr 24, 2026 | 333.00 | 338.00 | 329.20 | 335.80 | 335.80 | 0.30% | 1,495,354 |
| Apr 23, 2026 | 330.00 | 334.80 | 329.80 | 334.80 | 334.80 | 0.30% | 580,805 |
| Apr 22, 2026 | 330.00 | 335.60 | 331.60 | 333.80 | 333.80 | 0.30% | 1,291,797 |
| Apr 21, 2026 | 332.60 | 337.40 | 330.80 | 332.80 | 332.80 | -0.18% | 897,983 |
| 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% | 1,268,280 |
| Apr 14, 2026 | 316.80 | 330.00 | 316.80 | 328.80 | 328.80 | 4.31% | 484,281 |
| Apr 13, 2026 | 311.80 | 317.40 | 311.80 | 315.20 | 315.20 | -0.25% | 520,922 |
| Apr 10, 2026 | 312.20 | 320.80 | 312.20 | 316.00 | 316.00 | - | 678,073 |
| Apr 9, 2026 | 317.80 | 318.40 | 313.80 | 316.00 | 316.00 | -0.57% | 610,475 |
| Apr 8, 2026 | 311.40 | 322.20 | 311.20 | 317.80 | 317.80 | 6.72% | 939,533 |
| Apr 7, 2026 | 298.20 | 304.20 | 297.20 | 297.80 | 297.80 | -1.91% | 653,615 |
| Apr 2, 2026 | 297.40 | 303.60 | 295.20 | 303.60 | 303.60 | 0.60% | 854,875 |
| Apr 1, 2026 | 302.00 | 303.20 | 298.20 | 301.80 | 301.80 | 2.44% | 522,321 |
| Mar 31, 2026 | 290.00 | 299.20 | 290.00 | 294.60 | 294.60 | 0.27% | 1,668,464 |
| Mar 30, 2026 | 291.60 | 294.00 | 289.40 | 293.80 | 293.80 | - | 1,564,319 |
| Mar 27, 2026 | 304.60 | 304.60 | 292.00 | 293.80 | 293.80 | -2.91% | 1,171,084 |
| Mar 26, 2026 | 304.00 | 304.20 | 300.60 | 302.60 | 302.60 | -3.69% | 1,827,083 |
| Mar 25, 2026 | 317.60 | 318.40 | 312.80 | 314.20 | 305.64 | 0.06% | 3,195,263 |
| Mar 24, 2026 | 321.40 | 321.40 | 313.00 | 314.00 | 305.45 | -0.70% | 1,503,134 |
| Mar 23, 2026 | 314.60 | 324.80 | 307.00 | 316.20 | 307.59 | -1.37% | 2,055,877 |
| Mar 20, 2026 | 320.00 | 333.20 | 320.00 | 320.60 | 311.87 | -0.50% | 2,043,747 |
| Mar 19, 2026 | 330.60 | 330.60 | 322.20 | 322.20 | 313.42 | -3.94% | 581,335 |
| Mar 18, 2026 | 336.20 | 341.45 | 332.60 | 335.40 | 326.26 | 0.66% | 813,517 |
| Mar 17, 2026 | 330.00 | 336.60 | 326.80 | 333.20 | 324.12 | 1.40% | 1,704,270 |
| Mar 16, 2026 | 322.20 | 333.40 | 316.20 | 328.60 | 319.65 | 4.12% | 659,236 |
| Mar 13, 2026 | 315.00 | 322.80 | 314.00 | 315.60 | 307.00 | -2.05% | 1,233,401 |
| Mar 12, 2026 | 321.20 | 324.80 | 318.40 | 322.20 | 313.42 | -0.86% | 1,171,750 |
| Mar 11, 2026 | 338.00 | 338.00 | 322.60 | 325.00 | 316.15 | -2.29% | 843,998 |
| Mar 10, 2026 | 331.00 | 333.80 | 327.00 | 332.60 | 323.54 | 3.16% | 667,692 |
| Mar 9, 2026 | 327.00 | 330.80 | 314.80 | 322.40 | 313.62 | -3.99% | 1,708,826 |
| Mar 6, 2026 | 350.00 | 350.00 | 335.80 | 335.80 | 326.65 | -2.10% | 1,561,748 |
| Mar 5, 2026 | 340.60 | 351.20 | 340.60 | 343.00 | 333.66 | -1.49% | 1,023,601 |
| Mar 4, 2026 | 344.80 | 352.00 | 340.80 | 348.20 | 338.71 | 1.46% | 996,896 |
| Mar 3, 2026 | 352.00 | 359.40 | 342.60 | 343.20 | 333.85 | -4.56% | 907,336 |