Hammerson Plc (LON:HMSO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 354.20
+2.20 (0.63%)
Oct 29, 2026, 4:35 PM GMT
Hammerson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 352.60 | 356.60 | 352.40 | 354.20 | 354.20 | 0.62% | 1,744,144 |
| Oct 28, 2026 | 355.60 | 355.60 | 349.00 | 352.00 | 352.00 | -0.11% | 490,497 |
| Oct 27, 2026 | 343.00 | 354.00 | 343.00 | 352.40 | 352.40 | 0.28% | 325,264 |
| Oct 26, 2026 | 353.40 | 356.40 | 349.60 | 351.40 | 351.40 | 0.06% | 630,227 |
| Oct 23, 2026 | 352.00 | 352.00 | 345.40 | 351.20 | 351.20 | 0.69% | 1,783,222 |
| Oct 22, 2026 | 348.80 | 352.00 | 346.00 | 348.80 | 348.80 | -0.51% | 1,439,424 |
| Oct 21, 2026 | 342.00 | 352.80 | 342.00 | 350.60 | 350.60 | 1.98% | 2,117,954 |
| Oct 20, 2026 | 337.60 | 344.40 | 335.20 | 343.80 | 343.80 | 1.18% | 1,887,000 |
| Oct 19, 2026 | 339.60 | 345.80 | 338.00 | 339.80 | 339.80 | -1.05% | 1,475,982 |
| Oct 16, 2026 | 343.20 | 344.20 | 333.00 | 343.40 | 343.40 | 0.41% | 2,261,264 |
| Oct 15, 2026 | 334.60 | 342.00 | 332.80 | 342.00 | 342.00 | 2.03% | 1,557,313 |
| Oct 14, 2026 | 325.80 | 340.80 | 325.80 | 335.20 | 335.20 | 0.90% | 759,336 |
| Oct 13, 2026 | 328.40 | 333.00 | 325.40 | 332.20 | 332.20 | 1.65% | 394,280 |
| Oct 12, 2026 | 333.80 | 333.80 | 324.40 | 326.80 | 326.80 | 0.25% | 407,324 |
| Oct 9, 2026 | 323.60 | 329.00 | 322.20 | 326.00 | 326.00 | 1.31% | 633,337 |
| Oct 8, 2026 | 324.60 | 326.80 | 320.80 | 321.80 | 321.80 | -1.77% | 902,434 |
| Oct 7, 2026 | 334.00 | 338.80 | 327.60 | 327.60 | 327.60 | -2.03% | 1,269,688 |
| Oct 6, 2026 | 339.20 | 339.20 | 332.60 | 334.40 | 334.40 | 1.09% | 775,654 |
| Oct 5, 2026 | 329.20 | 334.20 | 329.20 | 330.80 | 330.80 | -1.02% | 658,628 |
| Oct 2, 2026 | 331.40 | 337.40 | 329.80 | 334.20 | 334.20 | 1.40% | 533,761 |
| Oct 1, 2026 | 340.80 | 343.00 | 329.60 | 329.60 | 329.60 | -4.41% | 992,445 |
| Sep 30, 2026 | 335.40 | 347.00 | 335.40 | 344.80 | 344.80 | 0.76% | 1,506,847 |
| Sep 29, 2026 | 342.20 | 345.80 | 340.40 | 342.20 | 342.20 | -0.58% | 605,770 |
| Sep 28, 2026 | 350.20 | 350.60 | 344.20 | 344.20 | 344.20 | -0.12% | 794,968 |
| 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 | 338.20 | 347.00 | 347.00 | 1.34% | 857,555 |
| 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 | 343.80 | 348.80 | 348.80 | 0.87% | 1,360,844 |
| Sep 21, 2026 | 343.40 | 348.00 | 342.80 | 345.80 | 345.80 | 0.70% | 919,073 |
| Sep 18, 2026 | 344.00 | 349.40 | 343.00 | 343.40 | 343.40 | -2.00% | 3,482,592 |
| Sep 17, 2026 | 343.80 | 350.40 | 343.40 | 350.40 | 350.40 | 1.33% | 925,235 |
| Sep 16, 2026 | 343.00 | 347.20 | 335.80 | 345.80 | 345.80 | 2.98% | 890,340 |
| 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 | 338.60 | 338.80 | 338.80 | -1.51% | 960,078 |
| 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% | 540,276 |
| 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 | 382.80 | 378.40 | 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 | 372.50 | 375.00 | 365.12 | 0.27% | 475,708 |