Hammerson Plc (LON:HMSO)
London
· Delayed Price · Currency is GBP · Price in GBX 324.60
-11.80 (-3.51%)
Apr 29, 2026, 1:32 PM GMT
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 363.80 | 368.20 | 358.80 | 359.60 | 349.80 | -2.34% | 497,339 |
| Feb 27, 2026 | 369.00 | 373.60 | 366.80 | 368.20 | 358.17 | -0.05% | 1,697,412 |
| Feb 26, 2026 | 373.00 | 373.00 | 363.80 | 368.40 | 358.36 | -0.65% | 1,778,378 |
| Feb 25, 2026 | 355.60 | 371.40 | 352.30 | 370.80 | 360.70 | 6.25% | 4,599,546 |
| Feb 24, 2026 | 365.00 | 365.00 | 346.60 | 349.00 | 339.49 | -2.62% | 1,231,323 |
| Feb 23, 2026 | 360.40 | 362.60 | 354.80 | 358.40 | 348.64 | 0.17% | 1,180,903 |
| Feb 20, 2026 | 360.00 | 362.60 | 357.80 | 357.80 | 348.05 | -0.28% | 1,532,430 |
| Feb 19, 2026 | 360.00 | 360.00 | 352.40 | 358.80 | 349.02 | 0.56% | 1,370,860 |
| Feb 18, 2026 | 358.00 | 359.00 | 355.00 | 356.80 | 347.08 | 0.39% | 425,701 |
| Feb 17, 2026 | 346.00 | 355.40 | 346.00 | 355.40 | 345.72 | 1.78% | 806,572 |
| Feb 16, 2026 | 350.00 | 353.60 | 346.20 | 349.20 | 339.69 | 0.06% | 386,470 |
| Feb 13, 2026 | 358.00 | 358.00 | 348.00 | 349.00 | 339.49 | -1.41% | 1,007,931 |
| Feb 12, 2026 | 357.40 | 357.40 | 342.80 | 354.00 | 344.36 | 1.26% | 1,341,700 |
| Feb 11, 2026 | 354.60 | 357.00 | 349.40 | 349.60 | 340.08 | -1.52% | 908,701 |
| Feb 10, 2026 | 355.00 | 356.40 | 345.60 | 355.00 | 345.33 | 1.89% | 929,783 |
| Feb 9, 2026 | 354.80 | 356.80 | 343.20 | 348.40 | 338.91 | -0.51% | 1,579,026 |
| Feb 6, 2026 | 360.00 | 360.00 | 348.64 | 350.20 | 340.66 | -1.13% | 347,999 |
| Feb 5, 2026 | 356.60 | 358.00 | 349.60 | 354.20 | 344.55 | -1.23% | 1,094,277 |
| Feb 4, 2026 | 352.40 | 358.60 | 352.40 | 358.60 | 348.83 | 1.64% | 1,525,508 |
| Feb 3, 2026 | 350.20 | 359.20 | 350.20 | 352.80 | 343.19 | -0.84% | 729,875 |
| Feb 2, 2026 | 352.80 | 359.60 | 350.20 | 355.80 | 346.11 | 0.34% | 769,824 |
| Jan 30, 2026 | 362.40 | 362.40 | 353.16 | 354.60 | 344.94 | -1.12% | 547,644 |
| Jan 29, 2026 | 355.60 | 360.80 | 354.60 | 358.60 | 348.83 | 1.07% | 637,912 |
| Jan 28, 2026 | 353.00 | 354.80 | 347.20 | 354.80 | 345.13 | 1.37% | 520,580 |
| Jan 27, 2026 | 347.00 | 350.00 | 345.00 | 350.00 | 340.46 | 1.16% | 637,743 |
| Jan 26, 2026 | 330.00 | 347.00 | 330.00 | 346.00 | 336.57 | 2.13% | 528,240 |
| Jan 23, 2026 | 335.20 | 340.60 | 334.20 | 338.80 | 329.57 | 0.71% | 497,670 |
| Jan 22, 2026 | 333.40 | 339.80 | 332.60 | 336.40 | 327.24 | 1.14% | 682,105 |
| Jan 21, 2026 | 330.40 | 335.00 | 329.20 | 332.60 | 323.54 | 0.30% | 342,590 |
| Jan 20, 2026 | 332.00 | 334.40 | 330.60 | 331.60 | 322.57 | -1.66% | 382,704 |
| Jan 19, 2026 | 336.60 | 339.20 | 333.20 | 337.20 | 328.01 | -1.06% | 247,500 |
| Jan 16, 2026 | 350.00 | 350.00 | 339.40 | 340.80 | 331.52 | -0.35% | 597,595 |
| Jan 15, 2026 | 330.00 | 343.40 | 330.00 | 342.00 | 332.68 | 1.60% | 533,163 |
| Jan 14, 2026 | 342.00 | 342.00 | 331.00 | 336.60 | 327.43 | 0.24% | 320,066 |
| Jan 13, 2026 | 340.20 | 345.20 | 335.80 | 335.80 | 326.65 | -2.55% | 421,401 |
| Jan 12, 2026 | 348.60 | 349.60 | 342.80 | 344.60 | 335.21 | -1.03% | 924,923 |
| Jan 9, 2026 | 345.00 | 351.20 | 344.80 | 348.20 | 338.71 | 0.29% | 2,326,604 |
| Jan 8, 2026 | 342.40 | 347.20 | 340.40 | 347.20 | 337.74 | 1.40% | 741,066 |
| Jan 7, 2026 | 335.00 | 345.20 | 332.80 | 342.40 | 333.07 | 2.51% | 760,057 |
| Jan 6, 2026 | 329.00 | 338.40 | 327.80 | 334.00 | 324.90 | 1.15% | 874,899 |
| Jan 5, 2026 | 325.00 | 331.80 | 324.00 | 330.20 | 321.20 | 1.10% | 927,746 |
| Jan 2, 2026 | 329.80 | 330.00 | 325.20 | 326.60 | 317.70 | -1.03% | 319,522 |
| Dec 31, 2025 | 325.00 | 330.00 | 325.00 | 330.00 | 321.01 | 0.73% | 383,889 |
| Dec 30, 2025 | 325.00 | 330.00 | 325.00 | 327.60 | 318.67 | 0.49% | 406,384 |
| Dec 29, 2025 | 321.00 | 328.00 | 320.20 | 326.00 | 317.12 | 1.56% | 353,373 |
| Dec 24, 2025 | 319.00 | 324.60 | 319.00 | 321.00 | 312.25 | -0.31% | 193,636 |
| Dec 23, 2025 | 324.60 | 324.80 | 320.80 | 322.00 | 313.23 | -0.43% | 394,751 |
| Dec 22, 2025 | 321.40 | 325.00 | 320.40 | 323.40 | 314.59 | 2.02% | 493,035 |
| Dec 19, 2025 | 311.40 | 328.90 | 311.40 | 317.00 | 308.36 | -0.94% | 5,573,969 |
| Dec 18, 2025 | 318.00 | 320.00 | 312.60 | 320.00 | 311.28 | 2.50% | 1,222,330 |
| Dec 17, 2025 | 316.40 | 317.00 | 308.00 | 312.20 | 303.69 | 1.23% | 992,312 |
| Dec 16, 2025 | 305.40 | 312.20 | 305.40 | 308.40 | 300.00 | -0.71% | 534,563 |
| Dec 15, 2025 | 301.20 | 313.20 | 301.20 | 310.60 | 302.14 | 0.58% | 349,473 |
| Dec 12, 2025 | 312.80 | 312.80 | 307.55 | 308.80 | 300.39 | 0.46% | 454,400 |
| Dec 11, 2025 | 300.00 | 312.00 | 300.00 | 307.40 | 299.03 | 0.33% | 405,841 |
| Dec 10, 2025 | 307.40 | 309.20 | 305.00 | 306.40 | 298.05 | -0.45% | 445,994 |
| Dec 9, 2025 | 316.60 | 316.60 | 306.00 | 307.80 | 299.41 | -1.22% | 774,493 |
| Dec 8, 2025 | 317.20 | 318.00 | 308.40 | 311.60 | 303.11 | -2.01% | 662,599 |
| Dec 5, 2025 | 327.80 | 327.80 | 317.40 | 318.00 | 309.34 | - | 916,297 |
| Dec 4, 2025 | 318.00 | 322.60 | 317.20 | 318.00 | 309.34 | 0.13% | 1,149,690 |
| Dec 3, 2025 | 321.00 | 322.80 | 316.80 | 317.60 | 308.95 | -1.06% | 959,533 |