Hammerson Plc (LON:HMSO)
London
· Delayed Price · Currency is GBP · Price in GBX 335.80
-7.20 (-2.10%)
At close: Mar 6, 2026
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 350.00 | 350.00 | 335.80 | 335.80 | 335.80 | -2.10% | 1,561,748 |
| Mar 5, 2026 | 340.60 | 351.20 | 340.60 | 343.00 | 343.00 | -1.49% | 779,421 |
| Mar 4, 2026 | 344.80 | 352.00 | 340.80 | 348.20 | 348.20 | 1.46% | 996,896 |
| Mar 3, 2026 | 352.00 | 359.40 | 342.60 | 343.20 | 343.20 | -4.56% | 907,336 |
| Mar 2, 2026 | 363.80 | 368.20 | 358.80 | 359.60 | 359.60 | -2.34% | 497,339 |
| Feb 27, 2026 | 369.00 | 373.60 | 366.80 | 368.20 | 368.20 | -0.05% | 1,697,362 |
| Feb 26, 2026 | 373.00 | 373.00 | 363.80 | 368.40 | 368.40 | -0.65% | 1,778,378 |
| Feb 25, 2026 | 355.60 | 371.40 | 352.30 | 370.80 | 370.80 | 6.25% | 4,599,546 |
| Feb 24, 2026 | 365.00 | 365.00 | 346.60 | 349.00 | 349.00 | -2.62% | 1,231,323 |
| Feb 23, 2026 | 360.40 | 362.60 | 354.80 | 358.40 | 358.40 | 0.17% | 1,180,903 |
| Feb 20, 2026 | 360.00 | 362.60 | 357.80 | 357.80 | 357.80 | -0.28% | 1,527,757 |
| Feb 19, 2026 | 360.00 | 360.00 | 352.40 | 358.80 | 358.80 | 0.56% | 1,370,860 |
| Feb 18, 2026 | 358.00 | 359.00 | 355.00 | 356.80 | 356.80 | 0.39% | 425,701 |
| Feb 17, 2026 | 346.00 | 355.40 | 346.00 | 355.40 | 355.40 | 1.78% | 806,572 |
| Feb 16, 2026 | 350.00 | 353.60 | 346.20 | 349.20 | 349.20 | 0.06% | 386,470 |
| Feb 13, 2026 | 358.00 | 358.00 | 348.00 | 349.00 | 349.00 | -1.41% | 1,007,929 |
| Feb 12, 2026 | 357.40 | 357.40 | 342.80 | 354.00 | 354.00 | 1.26% | 1,341,675 |
| Feb 11, 2026 | 354.60 | 357.00 | 349.40 | 349.60 | 349.60 | -1.52% | 908,701 |
| Feb 10, 2026 | 355.00 | 356.40 | 345.60 | 355.00 | 355.00 | 1.89% | 929,783 |
| Feb 9, 2026 | 354.80 | 354.80 | 343.20 | 348.40 | 348.40 | -0.51% | 1,579,024 |
| Feb 6, 2026 | 360.00 | 360.00 | 348.64 | 350.20 | 350.20 | -1.13% | 347,999 |
| Feb 5, 2026 | 356.60 | 357.80 | 349.60 | 354.20 | 354.20 | -1.23% | 1,094,279 |
| Feb 4, 2026 | 352.40 | 358.60 | 352.40 | 358.60 | 358.60 | 1.64% | 1,525,508 |
| Feb 3, 2026 | 350.20 | 359.20 | 350.20 | 352.80 | 352.80 | -0.84% | 729,875 |
| Feb 2, 2026 | 352.80 | 359.60 | 350.20 | 355.80 | 355.80 | 0.34% | 688,365 |
| Jan 30, 2026 | 362.40 | 362.40 | 353.16 | 354.60 | 354.60 | -1.12% | 547,644 |
| Jan 29, 2026 | 355.60 | 360.80 | 354.60 | 358.60 | 358.60 | 1.07% | 637,912 |
| Jan 28, 2026 | 353.00 | 354.80 | 347.20 | 354.80 | 354.80 | 1.37% | 520,580 |
| Jan 27, 2026 | 347.00 | 350.00 | 345.00 | 350.00 | 350.00 | 1.16% | 637,743 |
| Jan 26, 2026 | 330.00 | 347.00 | 330.00 | 346.00 | 346.00 | 2.13% | 528,240 |
| Jan 23, 2026 | 335.20 | 340.60 | 335.20 | 338.80 | 338.80 | 0.71% | 497,668 |
| Jan 22, 2026 | 333.40 | 339.60 | 332.60 | 336.40 | 336.40 | 1.14% | 677,609 |
| Jan 21, 2026 | 330.40 | 335.00 | 329.20 | 332.60 | 332.60 | 0.30% | 342,590 |
| Jan 20, 2026 | 332.00 | 334.40 | 330.60 | 331.60 | 331.60 | -1.66% | 382,693 |
| Jan 19, 2026 | 336.60 | 339.20 | 333.20 | 337.20 | 337.20 | -1.06% | 247,500 |
| Jan 16, 2026 | 350.00 | 350.00 | 339.40 | 340.80 | 340.80 | -0.35% | 597,595 |
| Jan 15, 2026 | 330.00 | 343.20 | 330.00 | 342.00 | 342.00 | 1.60% | 533,151 |
| Jan 14, 2026 | 342.00 | 342.00 | 331.00 | 336.60 | 336.60 | 0.24% | 320,026 |
| Jan 13, 2026 | 340.20 | 345.20 | 335.80 | 335.80 | 335.80 | -2.55% | 421,401 |
| Jan 12, 2026 | 348.60 | 349.60 | 342.80 | 344.60 | 344.60 | -1.03% | 924,923 |
| Jan 9, 2026 | 345.00 | 351.00 | 344.80 | 348.20 | 348.20 | 0.29% | 2,326,424 |
| Jan 8, 2026 | 342.40 | 347.20 | 340.40 | 347.20 | 347.20 | 1.40% | 741,066 |
| Jan 7, 2026 | 335.00 | 345.20 | 332.80 | 342.40 | 342.40 | 2.51% | 760,057 |
| Jan 6, 2026 | 329.00 | 338.40 | 329.00 | 334.00 | 334.00 | 1.15% | 874,890 |
| Jan 5, 2026 | 325.00 | 331.80 | 324.00 | 330.20 | 330.20 | 1.10% | 927,746 |
| Jan 2, 2026 | 329.80 | 330.00 | 325.20 | 326.60 | 326.60 | -1.03% | 319,522 |
| Dec 31, 2025 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 0.73% | 383,891 |
| Dec 30, 2025 | 325.00 | 330.00 | 325.00 | 327.60 | 327.60 | 0.49% | 406,384 |
| Dec 29, 2025 | 321.00 | 328.00 | 320.20 | 326.00 | 326.00 | 1.56% | 353,372 |
| Dec 24, 2025 | 319.00 | 324.60 | 319.00 | 321.00 | 321.00 | -0.31% | 193,637 |
| Dec 23, 2025 | 324.60 | 324.80 | 320.80 | 322.00 | 322.00 | -0.43% | 394,750 |
| Dec 22, 2025 | 321.40 | 325.00 | 320.40 | 323.40 | 323.40 | 2.02% | 493,035 |
| Dec 19, 2025 | 311.40 | 328.90 | 311.40 | 317.00 | 317.00 | -0.94% | 5,573,969 |
| Dec 18, 2025 | 318.00 | 320.00 | 312.60 | 320.00 | 320.00 | 2.50% | 1,222,330 |
| Dec 17, 2025 | 316.40 | 317.00 | 308.00 | 312.20 | 312.20 | 1.23% | 992,312 |
| Dec 16, 2025 | 305.40 | 312.20 | 305.40 | 308.40 | 308.40 | -0.71% | 534,563 |
| Dec 15, 2025 | 301.20 | 313.20 | 301.20 | 310.60 | 310.60 | 0.58% | 349,473 |
| Dec 12, 2025 | 312.80 | 312.80 | 307.60 | 308.80 | 308.80 | 0.46% | 454,186 |
| Dec 11, 2025 | 300.00 | 312.00 | 300.00 | 307.40 | 307.40 | 0.33% | 405,841 |
| Dec 10, 2025 | 307.40 | 309.20 | 305.00 | 306.40 | 306.40 | -0.45% | 445,994 |
| Dec 9, 2025 | 316.60 | 316.60 | 306.00 | 307.80 | 307.80 | -1.22% | 774,494 |
| Dec 8, 2025 | 317.20 | 318.00 | 308.40 | 311.60 | 311.60 | -2.01% | 662,597 |
| Dec 5, 2025 | 327.80 | 327.80 | 317.40 | 318.00 | 318.00 | - | 916,296 |
| Dec 4, 2025 | 318.00 | 322.60 | 317.20 | 318.00 | 318.00 | 0.13% | 1,149,690 |
| Dec 3, 2025 | 321.00 | 321.00 | 316.80 | 317.60 | 317.60 | -1.06% | 959,534 |
| Dec 2, 2025 | 325.60 | 325.80 | 315.40 | 321.00 | 321.00 | 0.31% | 725,090 |
| Dec 1, 2025 | 322.60 | 325.20 | 316.20 | 320.00 | 320.00 | -1.60% | 294,657 |
| Nov 28, 2025 | 326.00 | 326.00 | 320.20 | 325.20 | 325.20 | 0.49% | 460,687 |
| Nov 27, 2025 | 319.40 | 323.63 | 315.80 | 323.60 | 323.60 | 2.02% | 475,209 |
| Nov 26, 2025 | 312.60 | 319.40 | 308.80 | 317.20 | 317.20 | 0.89% | 1,913,804 |
| Nov 25, 2025 | 310.00 | 314.40 | 307.40 | 314.40 | 314.40 | 2.08% | 679,610 |
| Nov 24, 2025 | 312.00 | 312.40 | 305.20 | 308.00 | 308.00 | -0.39% | 3,566,169 |
| Nov 21, 2025 | 288.40 | 309.20 | 285.80 | 309.20 | 309.20 | 7.14% | 1,448,806 |
| Nov 20, 2025 | 296.00 | 296.20 | 288.60 | 288.60 | 288.60 | -1.57% | 729,432 |
| Nov 19, 2025 | 302.60 | 302.60 | 292.60 | 293.20 | 293.20 | -1.35% | 871,986 |
| Nov 18, 2025 | 296.80 | 299.80 | 295.20 | 297.20 | 297.20 | -1.00% | 538,371 |
| Nov 17, 2025 | 308.80 | 308.80 | 300.20 | 300.20 | 300.20 | -0.92% | 743,124 |
| Nov 14, 2025 | 312.00 | 313.80 | 300.40 | 303.00 | 303.00 | -3.13% | 642,789 |
| Nov 13, 2025 | 312.60 | 315.60 | 312.20 | 312.80 | 312.80 | -0.13% | 441,684 |
| Nov 12, 2025 | 312.00 | 318.00 | 312.00 | 313.20 | 313.20 | -0.95% | 1,581,384 |
| Nov 11, 2025 | 313.60 | 317.20 | 309.80 | 316.20 | 316.20 | 2.07% | 959,729 |
| Nov 10, 2025 | 315.20 | 315.20 | 309.20 | 309.80 | 309.80 | 0.13% | 379,591 |
| Nov 7, 2025 | 316.60 | 316.60 | 307.60 | 309.40 | 309.40 | -0.58% | 394,896 |
| Nov 6, 2025 | 307.60 | 312.80 | 307.20 | 311.20 | 311.20 | 1.24% | 630,020 |
| Nov 5, 2025 | 309.80 | 309.80 | 300.60 | 307.40 | 307.40 | 1.59% | 1,432,596 |
| Nov 4, 2025 | 301.40 | 307.00 | 299.60 | 302.60 | 302.60 | -0.13% | 688,991 |
| Nov 3, 2025 | 298.40 | 311.60 | 298.40 | 303.00 | 303.00 | -0.72% | 317,515 |
| Oct 31, 2025 | 303.00 | 307.00 | 303.00 | 305.20 | 305.20 | -0.52% | 733,195 |
| Oct 30, 2025 | 314.20 | 314.20 | 304.40 | 306.80 | 306.80 | -1.67% | 350,903 |
| Oct 29, 2025 | 313.60 | 315.20 | 310.40 | 312.00 | 312.00 | 0.52% | 583,270 |
| Oct 28, 2025 | 315.00 | 315.00 | 307.60 | 310.40 | 310.40 | -0.19% | 647,458 |
| Oct 27, 2025 | 310.00 | 313.40 | 306.40 | 311.00 | 311.00 | 0.32% | 758,579 |
| Oct 24, 2025 | 309.40 | 310.00 | 302.80 | 310.00 | 310.00 | 0.58% | 627,897 |
| Oct 23, 2025 | 305.60 | 308.20 | 301.80 | 308.20 | 308.20 | 1.52% | 909,749 |
| Oct 22, 2025 | 291.00 | 304.20 | 291.00 | 303.60 | 303.60 | 2.57% | 1,127,876 |
| Oct 21, 2025 | 300.00 | 300.00 | 292.60 | 296.00 | 296.00 | -1.14% | 820,110 |
| Oct 20, 2025 | 291.00 | 300.20 | 291.00 | 299.40 | 299.40 | 0.81% | 443,650 |
| Oct 17, 2025 | 300.60 | 304.06 | 294.60 | 297.00 | 297.00 | -0.27% | 747,127 |
| Oct 16, 2025 | 299.00 | 299.20 | 295.00 | 297.80 | 297.80 | 0.07% | 747,343 |
| Oct 15, 2025 | 293.80 | 297.80 | 292.00 | 297.60 | 297.60 | 0.74% | 454,088 |