Hammerson Plc (JSE:HMN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 7,230.00
-99.00 (-1.35%)
At close: Dec 5, 2025
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7,480.00 | 7,480.00 | 7,186.00 | 7,329.00 | 7,329.00 | 0.62% | 636,684 |
| Dec 3, 2025 | 7,250.00 | 7,389.00 | 6,225.00 | 7,284.00 | 7,284.00 | 0.52% | 367,895 |
| Dec 2, 2025 | 7,296.00 | 7,489.00 | 7,111.00 | 7,246.00 | 7,246.00 | -0.69% | 76,595 |
| Dec 1, 2025 | 7,050.00 | 7,307.00 | 7,050.00 | 7,296.00 | 7,296.00 | - | 100,348 |
| Nov 28, 2025 | 7,488.00 | 7,500.00 | 7,271.00 | 7,296.00 | 7,296.00 | 0.27% | 55,823 |
| Nov 27, 2025 | 7,171.00 | 7,302.00 | 7,170.00 | 7,276.00 | 7,276.00 | 1.45% | 131,813 |
| Nov 26, 2025 | 7,227.00 | 7,227.00 | 6,963.00 | 7,172.00 | 7,172.00 | 1.66% | 490,173 |
| Nov 25, 2025 | 7,240.00 | 7,240.00 | 6,930.00 | 7,055.00 | 7,055.00 | 1.09% | 201,330 |
| Nov 24, 2025 | 7,149.00 | 7,149.00 | 6,918.00 | 6,979.00 | 6,979.00 | 0.55% | 150,255 |
| Nov 21, 2025 | 4,555.00 | 7,490.00 | 4,555.00 | 6,941.00 | 6,941.00 | 5.57% | 463,605 |
| Nov 20, 2025 | 6,659.00 | 6,659.00 | 6,548.00 | 6,575.00 | 6,575.00 | -1.34% | 18,808 |
| Nov 19, 2025 | 6,631.00 | 6,841.00 | 6,624.00 | 6,664.00 | 6,664.00 | -0.67% | 57,224 |
| Nov 18, 2025 | 6,986.00 | 6,986.00 | 6,700.00 | 6,709.00 | 6,709.00 | -2.06% | 94,182 |
| Nov 17, 2025 | 7,069.00 | 7,069.00 | 6,768.00 | 6,850.00 | 6,850.00 | 0.31% | 82,180 |
| Nov 14, 2025 | 7,123.00 | 7,123.00 | 6,770.00 | 6,829.00 | 6,829.00 | -2.32% | 170,767 |
| Nov 13, 2025 | 6,976.00 | 7,079.00 | 6,976.00 | 6,991.00 | 6,991.00 | -1.24% | 24,199 |
| Nov 12, 2025 | 7,178.00 | 7,178.00 | 7,037.00 | 7,079.00 | 7,079.00 | 0.64% | 701,156 |
| Nov 11, 2025 | 6,990.00 | 7,072.00 | 6,981.00 | 7,034.00 | 7,034.00 | -0.64% | 24,670 |
| Nov 10, 2025 | 6,900.00 | 7,244.00 | 6,900.00 | 7,079.00 | 7,079.00 | -0.28% | 164,843 |
| Nov 7, 2025 | 7,202.00 | 7,202.00 | 7,001.00 | 7,099.00 | 7,099.00 | 0.84% | 88,042 |
| Nov 6, 2025 | 6,929.00 | 7,080.00 | 6,925.00 | 7,040.00 | 7,040.00 | 1.59% | 288,882 |
| Nov 5, 2025 | 7,400.00 | 7,400.00 | 6,887.00 | 6,930.00 | 6,930.00 | 0.03% | 248,983 |
| Nov 4, 2025 | 6,978.00 | 7,016.00 | 6,753.00 | 6,928.00 | 6,928.00 | 0.36% | 137,146 |
| Nov 3, 2025 | 6,980.00 | 6,980.00 | 6,869.00 | 6,903.00 | 6,903.00 | -0.38% | 110,657 |
| Oct 31, 2025 | 6,931.00 | 6,980.00 | 6,910.00 | 6,929.00 | 6,929.00 | -0.33% | 18,631 |
| Oct 30, 2025 | 7,020.00 | 7,039.00 | 6,939.00 | 6,952.00 | 6,952.00 | -1.71% | 43,676 |
| Oct 29, 2025 | 7,073.00 | 7,145.00 | 6,997.00 | 7,073.00 | 7,073.00 | -0.24% | 63,845 |
| Oct 28, 2025 | 6,980.00 | 7,299.00 | 6,980.00 | 7,090.00 | 7,090.00 | -1.01% | 111,182 |
| Oct 27, 2025 | 6,870.00 | 7,424.00 | 6,870.00 | 7,162.00 | 7,162.00 | 0.93% | 190,249 |
| Oct 24, 2025 | 7,101.00 | 7,104.00 | 7,007.00 | 7,096.00 | 7,096.00 | 0.48% | 381,250 |
| Oct 23, 2025 | 6,983.00 | 7,062.00 | 6,983.00 | 7,062.00 | 7,062.00 | 0.74% | 283,879 |
| Oct 22, 2025 | 6,946.00 | 7,049.00 | 6,916.00 | 7,010.00 | 7,010.00 | 2.19% | 51,648 |
| Oct 21, 2025 | 6,880.00 | 6,925.00 | 6,840.00 | 6,860.00 | 6,860.00 | -1.29% | 17,820 |
| Oct 20, 2025 | 6,896.00 | 6,974.00 | 6,896.00 | 6,950.00 | 6,950.00 | -0.06% | 469,803 |
| Oct 17, 2025 | 7,035.00 | 7,052.00 | 6,868.00 | 6,954.00 | 6,954.00 | 1.15% | 66,838 |
| Oct 16, 2025 | 6,955.00 | 6,980.00 | 6,874.00 | 6,875.00 | 6,875.00 | -0.43% | 66,117 |
| Oct 15, 2025 | 6,852.00 | 6,905.00 | 6,800.00 | 6,905.00 | 6,905.00 | 1.19% | 106,577 |
| Oct 14, 2025 | 6,782.00 | 6,894.00 | 6,780.00 | 6,824.00 | 6,824.00 | 0.37% | 31,554 |
| Oct 13, 2025 | 6,657.00 | 6,803.00 | 6,657.00 | 6,799.00 | 6,799.00 | 1.77% | 17,593 |
| Oct 10, 2025 | 6,691.00 | 6,767.00 | 6,626.00 | 6,681.00 | 6,681.00 | 0.81% | 46,835 |
| Oct 9, 2025 | 6,583.00 | 6,654.00 | 6,519.00 | 6,627.00 | 6,627.00 | 1.10% | 133,425 |
| Oct 8, 2025 | 6,609.00 | 6,638.00 | 6,527.00 | 6,555.00 | 6,555.00 | -1.43% | 374,012 |
| Oct 7, 2025 | 6,664.00 | 6,679.00 | 6,619.00 | 6,650.00 | 6,650.00 | -0.55% | 280,486 |
| Oct 6, 2025 | 6,934.00 | 6,934.00 | 6,687.00 | 6,687.00 | 6,687.00 | -1.79% | 335,841 |
| Oct 3, 2025 | 6,764.00 | 6,835.00 | 6,736.00 | 6,809.00 | 6,809.00 | 1.61% | 251,040 |
| Oct 2, 2025 | 6,807.00 | 6,815.00 | 6,701.00 | 6,701.00 | 6,701.00 | -0.30% | 93,827 |
| Oct 1, 2025 | 6,422.00 | 6,754.00 | 6,422.00 | 6,721.00 | 6,721.00 | 0.31% | 214,972 |
| Sep 30, 2025 | 6,656.00 | 6,739.00 | 6,656.00 | 6,700.00 | 6,700.00 | 0.49% | 79,591 |
| Sep 29, 2025 | 6,587.00 | 6,718.00 | 6,587.00 | 6,667.00 | 6,667.00 | -0.10% | 102,926 |
| Sep 26, 2025 | 6,676.00 | 6,713.00 | 6,625.00 | 6,674.00 | 6,674.00 | -0.48% | 95,784 |
| Sep 25, 2025 | 6,729.00 | 6,774.00 | 6,686.00 | 6,706.00 | 6,706.00 | -1.69% | 36,899 |
| Sep 23, 2025 | 6,823.00 | 6,910.00 | 6,821.00 | 6,821.00 | 6,821.00 | -0.42% | 1,231,386 |
| Sep 22, 2025 | 6,886.00 | 6,886.00 | 6,778.00 | 6,850.00 | 6,850.00 | -0.74% | 1,231,676 |
| Sep 19, 2025 | 6,836.00 | 6,940.00 | 6,789.00 | 6,901.00 | 6,901.00 | 0.91% | 1,249,902 |
| Sep 18, 2025 | 6,898.00 | 6,899.00 | 6,788.00 | 6,839.00 | 6,839.00 | 1.02% | 218,362 |
| Sep 17, 2025 | 6,630.00 | 6,813.00 | 6,630.00 | 6,770.00 | 6,770.00 | 0.74% | 1,083,856 |
| Sep 16, 2025 | 6,705.00 | 6,843.00 | 6,698.00 | 6,720.00 | 6,720.00 | -1.18% | 1,750,948 |
| Sep 15, 2025 | 6,621.00 | 6,883.00 | 6,621.00 | 6,800.00 | 6,800.00 | 0.52% | 1,003,307 |
| Sep 12, 2025 | 6,650.00 | 6,930.00 | 6,650.00 | 6,765.00 | 6,765.00 | -0.24% | 561,278 |
| Sep 11, 2025 | 6,734.00 | 6,837.00 | 6,734.00 | 6,781.00 | 6,781.00 | 0.92% | 113,578 |
| Sep 10, 2025 | 6,397.00 | 6,859.00 | 6,397.00 | 6,719.00 | 6,719.00 | 0.43% | 894,306 |
| Sep 9, 2025 | 6,761.00 | 6,761.00 | 6,670.00 | 6,690.00 | 6,690.00 | -0.06% | 1,141,451 |
| Sep 8, 2025 | 6,518.00 | 6,713.00 | 6,518.00 | 6,694.00 | 6,694.00 | 3.14% | 982,644 |
| Sep 5, 2025 | 5,850.00 | 6,514.00 | 5,850.00 | 6,490.00 | 6,490.00 | 0.31% | 314,239 |
| Sep 4, 2025 | 6,387.00 | 6,495.00 | 6,387.00 | 6,470.00 | 6,470.00 | 1.76% | 437,974 |
| Sep 3, 2025 | 6,434.00 | 6,434.00 | 6,260.00 | 6,358.00 | 6,358.00 | -2.93% | 274,208 |
| Sep 2, 2025 | 6,925.00 | 6,925.00 | 6,526.00 | 6,550.00 | 6,361.04 | -3.90% | 561,372 |
| Sep 1, 2025 | 6,905.00 | 6,905.00 | 6,807.00 | 6,816.00 | 6,619.36 | -0.76% | 72,343 |
| Aug 29, 2025 | 6,846.00 | 6,980.00 | 6,831.00 | 6,868.00 | 6,669.86 | -0.46% | 57,734 |
| Aug 28, 2025 | 7,004.00 | 7,004.00 | 6,877.00 | 6,900.00 | 6,700.94 | -0.58% | 209,454 |
| Aug 27, 2025 | 7,055.00 | 7,055.00 | 6,903.00 | 6,940.00 | 6,739.79 | -0.06% | 141,114 |
| Aug 26, 2025 | 6,963.00 | 7,004.00 | 6,909.00 | 6,944.00 | 6,743.67 | 0.14% | 53,024 |
| Aug 25, 2025 | 6,680.00 | 7,273.00 | 6,680.00 | 6,934.00 | 6,733.96 | -0.04% | 38,093 |
| Aug 22, 2025 | 7,000.00 | 7,000.00 | 6,810.00 | 6,937.00 | 6,736.87 | 0.68% | 75,332 |
| Aug 21, 2025 | 6,945.00 | 6,965.00 | 6,867.00 | 6,890.00 | 6,691.23 | -0.81% | 256,256 |
| Aug 20, 2025 | 6,891.00 | 6,995.00 | 6,891.00 | 6,946.00 | 6,745.61 | 0.23% | 281,841 |
| Aug 19, 2025 | 6,949.00 | 7,023.00 | 6,930.00 | 6,930.00 | 6,730.07 | -0.23% | 106,568 |
| Aug 18, 2025 | 6,801.00 | 7,147.00 | 6,801.00 | 6,946.00 | 6,745.61 | -1.60% | 299,801 |
| Aug 15, 2025 | 7,036.00 | 7,176.00 | 6,994.00 | 7,059.00 | 6,855.35 | 0.94% | 819,205 |
| Aug 14, 2025 | 7,058.00 | 7,160.00 | 6,993.00 | 6,993.00 | 6,791.26 | -1.85% | 40,330 |
| Aug 13, 2025 | 7,066.00 | 7,125.00 | 7,054.00 | 7,125.00 | 6,919.45 | 0.35% | 931,908 |
| Aug 12, 2025 | 7,157.00 | 7,172.00 | 7,052.00 | 7,100.00 | 6,895.17 | -0.70% | 134,846 |
| Aug 11, 2025 | 7,150.00 | 7,194.00 | 7,091.00 | 7,150.00 | 6,943.73 | - | 215,087 |
| Aug 8, 2025 | 7,150.00 | 7,179.00 | 7,122.00 | 7,150.00 | 6,943.73 | - | 33,306 |
| Aug 7, 2025 | 7,100.00 | 7,185.00 | 7,100.00 | 7,150.00 | 6,943.73 | 0.25% | 164,865 |
| Aug 6, 2025 | 7,185.00 | 7,200.00 | 7,116.00 | 7,132.00 | 6,926.25 | -1.23% | 232,293 |
| Aug 5, 2025 | 7,210.00 | 7,275.00 | 7,192.00 | 7,221.00 | 7,012.68 | 0.75% | 412,113 |
| Aug 4, 2025 | 7,129.00 | 7,243.00 | 7,104.00 | 7,167.00 | 6,960.24 | 0.52% | 668,183 |
| Aug 1, 2025 | 7,021.00 | 7,157.00 | 7,021.00 | 7,130.00 | 6,924.31 | -0.24% | 381,758 |
| Jul 31, 2025 | 6,996.00 | 7,437.00 | 6,846.00 | 7,147.00 | 6,940.81 | 1.79% | 1,229,057 |
| Jul 30, 2025 | 7,105.00 | 7,105.00 | 7,021.00 | 7,021.00 | 6,818.45 | -2.17% | 255,500 |
| Jul 29, 2025 | 7,122.00 | 7,252.00 | 7,122.00 | 7,177.00 | 6,969.95 | 0.31% | 853,801 |
| Jul 28, 2025 | 7,187.00 | 7,220.00 | 7,123.00 | 7,155.00 | 6,948.58 | 0.21% | 253,624 |
| Jul 25, 2025 | 7,100.00 | 7,167.00 | 7,052.00 | 7,140.00 | 6,934.02 | 0.03% | 257,225 |
| Jul 24, 2025 | 7,265.00 | 7,265.00 | 7,047.00 | 7,138.00 | 6,932.07 | -1.08% | 226,563 |
| Jul 23, 2025 | 7,180.00 | 7,228.00 | 7,116.00 | 7,216.00 | 7,007.82 | 0.92% | 149,790 |
| Jul 22, 2025 | 7,177.00 | 7,178.00 | 7,080.00 | 7,150.00 | 6,943.73 | 0.49% | 231,199 |
| Jul 21, 2025 | 7,056.00 | 7,115.00 | 6,935.00 | 7,115.00 | 6,909.74 | 2.54% | 583,360 |
| Jul 18, 2025 | 7,020.00 | 7,020.00 | 6,854.00 | 6,939.00 | 6,738.82 | 0.57% | 246,335 |
| Jul 17, 2025 | 6,650.00 | 6,930.00 | 6,650.00 | 6,900.00 | 6,700.94 | 0.01% | 156,803 |