Hammerson (HMSO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hammerson

Date Open High Low Close* Volume
09/02/2024 260.00p 264.40p 256.40p 256.60p 285768
08/02/2024 263.80p 266.80p 257.80p 260.00p 393354
07/02/2024 257.40p 267.00p 257.40p 258.80p 414374
06/02/2024 263.60p 264.40p 256.80p 263.60p 282283
05/02/2024 261.20p 265.00p 257.20p 257.80p 381071
02/02/2024 270.20p 270.20p 261.00p 262.60p 381660
01/02/2024 273.00p 273.00p 263.00p 263.00p 514262
31/01/2024 274.00p 274.00p 268.20p 270.60p 447608
30/01/2024 272.40p 273.20p 268.21p 268.80p 168477
29/01/2024 265.40p 272.20p 260.00p 270.60p 328683
26/01/2024 264.00p 269.60p 258.20p 264.00p 311904
25/01/2024 268.20p 268.20p 262.00p 264.80p 406274
24/01/2024 265.80p 266.80p 260.00p 263.20p 562398
23/01/2024 256.00p 263.20p 256.00p 258.60p 560025
22/01/2024 256.20p 262.00p 255.60p 260.80p 307058
19/01/2024 264.00p 264.00p 253.60p 255.80p 1563300
18/01/2024 269.00p 269.00p 255.60p 256.40p 1387445
17/01/2024 280.00p 280.00p 258.80p 261.80p 604320
16/01/2024 281.60p 281.60p 272.20p 272.20p 645312
15/01/2024 277.80p 280.80p 273.80p 275.60p 1370278
12/01/2024 278.20p 281.00p 272.20p 274.00p 654485
11/01/2024 277.60p 280.60p 274.60p 275.40p 273758
10/01/2024 274.80p 279.40p 274.80p 276.80p 516936
09/01/2024 282.20p 284.80p 278.20p 278.20p 207976
08/01/2024 284.80p 284.80p 277.80p 284.80p 413369
05/01/2024 282.20p 282.40p 276.40p 279.80p 282719
04/01/2024 284.60p 284.80p 277.80p 279.80p 179004
03/01/2024 285.80p 285.80p 276.80p 277.80p 358361
02/01/2024 280.20p 285.20p 278.80p 279.40p 487560
29/12/2023 295.00p 295.00p 283.80p 284.00p 130463
28/12/2023 289.00p 294.40p 286.20p 288.00p 518461
27/12/2023 279.20p 290.00p 278.00p 290.00p 606997
22/12/2023 280.40p 288.00p 279.40p 281.60p 308641
21/12/2023 278.40p 285.80p 278.40p 279.40p 673901
20/12/2023 285.00p 289.00p 283.20p 284.80p 1202728
19/12/2023 279.40p 286.00p 273.20p 281.60p 573762
18/12/2023 280.00p 286.60p 275.00p 280.20p 5713648
15/12/2023 278.00p 284.80p 278.00p 281.40p 1593896
14/12/2023 277.40p 289.48p 269.20p 283.20p 2483590
13/12/2023 270.00p 271.00p 261.00p 271.00p 513360
12/12/2023 266.00p 275.60p 263.40p 266.00p 602357
11/12/2023 275.80p 275.80p 265.80p 269.80p 410641
08/12/2023 283.00p 284.20p 269.60p 269.60p 909296
07/12/2023 283.00p 285.40p 275.60p 275.60p 1298039
06/12/2023 279.40p 284.60p 272.40p 282.60p 2199164
05/12/2023 275.00p 280.60p 274.00p 280.60p 489045
04/12/2023 270.80p 285.40p 270.20p 277.20p 414695
01/12/2023 271.60p 279.00p 266.00p 279.00p 916850
30/11/2023 265.00p 275.60p 264.00p 271.00p 10055761
29/11/2023 263.00p 272.80p 263.00p 271.00p 2996209
28/11/2023 268.40p 269.60p 263.40p 267.20p 3180488
27/11/2023 271.20p 271.20p 263.40p 268.20p 358945
24/11/2023 270.00p 271.40p 263.40p 264.40p 365980
23/11/2023 266.00p 271.20p 261.80p 268.80p 482757
22/11/2023 263.00p 273.60p 261.60p 268.20p 1012978
21/11/2023 272.00p 276.20p 266.40p 266.40p 842141
20/11/2023 275.00p 276.20p 267.60p 273.20p 610209
17/11/2023 263.00p 276.60p 263.00p 271.60p 965783
16/11/2023 273.80p 275.20p 266.60p 267.00p 1093269
15/11/2023 273.60p 282.40p 270.00p 270.00p 4686680
14/11/2023 270.80p 282.80p 267.57p 279.20p 3582999
13/11/2023 249.40p 270.00p 241.00p 270.00p 1666389
10/11/2023 244.00p 245.40p 239.80p 245.00p 358835
09/11/2023 240.00p 247.00p 240.00p 244.20p 398639
08/11/2023 236.00p 246.20p 235.40p 244.40p 652496
07/11/2023 236.60p 243.20p 235.80p 242.60p 730164
06/11/2023 241.40p 251.60p 238.40p 240.00p 503195
03/11/2023 247.00p 253.60p 242.80p 246.80p 547158
02/11/2023 229.80p 247.00p 224.40p 247.00p 999045
01/11/2023 220.20p 227.60p 218.40p 227.60p 666516
31/10/2023 218.60p 223.20p 211.40p 220.40p 584009
30/10/2023 219.00p 224.40p 213.20p 218.80p 301421
27/10/2023 208.00p 217.80p 205.00p 216.40p 374796
26/10/2023 220.20p 226.40p 208.00p 209.00p 569023
25/10/2023 229.80p 229.80p 215.80p 217.40p 396378
24/10/2023 230.40p 234.80p 223.40p 225.80p 246487
23/10/2023 232.40p 232.40p 218.00p 227.40p 466086
20/10/2023 229.80p 237.20p 226.40p 228.20p 341890
19/10/2023 236.00p 238.20p 230.40p 232.00p 217626
18/10/2023 249.00p 251.00p 235.20p 236.00p 1355887
17/10/2023 245.20p 252.00p 241.40p 251.00p 570695
16/10/2023 246.80p 250.00p 243.60p 248.60p 561925
13/10/2023 252.40p 252.40p 245.20p 245.20p 793514
12/10/2023 245.20p 254.80p 245.00p 247.00p 468917
11/10/2023 241.20p 250.40p 241.20p 249.80p 534641
10/10/2023 243.40p 248.80p 233.40p 248.80p 450833
09/10/2023 242.20p 246.80p 237.00p 238.80p 357105
06/10/2023 245.00p 248.40p 240.80p 245.80p 212353
05/10/2023 246.20p 248.40p 241.00p 245.60p 417786
04/10/2023 241.20p 251.00p 240.40p 245.80p 366045
03/10/2023 242.40p 251.60p 241.60p 241.60p 514921
02/10/2023 252.40p 255.40p 246.20p 247.40p 941911
29/09/2023 241.00p 253.40p 238.97p 251.80p 999793
28/09/2023 235.20p 241.20p 235.20p 236.80p 577706
27/09/2023 246.60p 249.40p 238.60p 238.60p 368023
26/09/2023 244.00p 246.60p 243.20p 245.20p 279234
25/09/2023 244.00p 247.40p 241.40p 246.40p 315814
22/09/2023 246.80p 249.80p 246.14p 248.20p 511832
21/09/2023 249.00p 253.60p 245.80p 249.20p 555649
20/09/2023 242.00p 251.00p 240.40p 251.00p 2509834
19/09/2023 240.00p 243.40p 237.60p 238.60p 777588
18/09/2023 242.40p 247.60p 238.00p 238.00p 296839
15/09/2023 252.00p 255.40p 244.40p 245.60p 959012
14/09/2023 248.20p 252.20p 244.51p 252.20p 902748
13/09/2023 248.20p 250.30p 245.80p 249.00p 548933
12/09/2023 251.00p 252.20p 246.20p 247.60p 501169
11/09/2023 244.40p 252.60p 244.40p 252.60p 399354
08/09/2023 247.00p 249.60p 246.20p 249.00p 319361
07/09/2023 245.40p 248.40p 243.60p 248.40p 2046856
06/09/2023 240.80p 245.40p 240.80p 245.40p 818468
05/09/2023 240.00p 243.60p 237.60p 243.60p 1018046
04/09/2023 246.00p 250.80p 243.60p 245.00p 1234896
01/09/2023 239.00p 242.80p 237.20p 239.40p 482472
31/08/2023 241.80p 243.20p 237.80p 240.20p 1103108
30/08/2023 239.80p 244.00p 239.80p 240.60p 429603
29/08/2023 245.60p 248.40p 238.60p 240.40p 595749
25/08/2023 252.00p 252.00p 241.80p 243.80p 771773
24/08/2023 250.20p 253.60p 246.80p 247.40p 746127
23/08/2023 247.40p 254.00p 244.40p 253.20p 550070
22/08/2023 245.00p 245.00p 240.00p 243.20p 293716
21/08/2023 251.00p 252.40p 240.20p 240.40p 463676
18/08/2023 254.00p 255.60p 250.80p 252.00p 580462
17/08/2023 262.00p 262.00p 254.20p 255.00p 188490
16/08/2023 257.00p 264.60p 257.00p 258.20p 502093
15/08/2023 260.20p 263.40p 253.60p 263.20p 1008628
14/08/2023 263.60p 265.00p 261.00p 261.20p 300116
11/08/2023 269.00p 272.60p 264.80p 265.20p 319272
10/08/2023 263.80p 274.40p 263.80p 272.20p 1617726
09/08/2023 271.00p 273.20p 263.60p 273.20p 648994
08/08/2023 270.40p 273.60p 266.40p 266.40p 502855
07/08/2023 259.20p 270.00p 258.20p 270.00p 597630
04/08/2023 263.80p 268.60p 260.20p 266.80p 362026
03/08/2023 263.00p 268.00p 261.20p 263.00p 598649
02/08/2023 260.80p 265.80p 259.80p 263.60p 689814
01/08/2023 263.40p 266.00p 262.96p 265.40p 1839237
31/07/2023 262.00p 266.00p 258.60p 266.00p 2257333
28/07/2023 257.00p 261.80p 256.00p 261.00p 801275
27/07/2023 256.80p 263.40p 249.64p 262.00p 2589224
26/07/2023 250.00p 255.20p 246.80p 254.00p 756827
25/07/2023 252.40p 253.40p 248.60p 251.00p 243301
24/07/2023 258.60p 258.60p 250.20p 250.20p 675497
21/07/2023 248.00p 258.40p 248.00p 252.40p 274216
20/07/2023 257.00p 257.00p 252.00p 255.00p 964796
19/07/2023 243.40p 257.80p 239.20p 256.60p 2884529
18/07/2023 237.80p 241.00p 236.00p 236.00p 541876
17/07/2023 248.20p 250.80p 238.80p 238.80p 452433
14/07/2023 245.60p 253.60p 245.60p 250.00p 1255098
13/07/2023 257.60p 257.60p 250.00p 251.80p 716776
12/07/2023 252.40p 253.80p 246.20p 252.20p 3124241
11/07/2023 238.60p 252.20p 237.40p 252.00p 2003757
10/07/2023 237.60p 241.60p 230.60p 239.80p 606214
07/07/2023 238.00p 246.20p 238.00p 246.20p 350196
06/07/2023 246.40p 252.60p 239.60p 241.40p 304602
05/07/2023 251.40p 253.40p 250.00p 252.40p 622656
04/07/2023 245.80p 254.20p 245.80p 253.60p 726375
03/07/2023 249.60p 252.40p 245.80p 251.20p 1270315
30/06/2023 240.60p 251.20p 240.60p 249.00p 441004
29/06/2023 245.00p 248.20p 243.00p 246.20p 446506
28/06/2023 239.20p 254.60p 239.20p 250.00p 2511838
27/06/2023 244.40p 247.40p 242.60p 244.40p 566352
26/06/2023 238.60p 245.20p 231.80p 244.40p 504149
23/06/2023 253.00p 253.80p 238.60p 239.00p 676226
22/06/2023 253.80p 257.20p 250.60p 253.60p 410726
21/06/2023 258.00p 267.40p 252.00p 257.40p 6254464
20/06/2023 261.00p 267.04p 261.00p 263.40p 229263
19/06/2023 264.00p 268.80p 263.20p 266.60p 3200493
16/06/2023 261.00p 270.60p 258.40p 267.80p 3385750
15/06/2023 265.80p 266.00p 261.00p 261.00p 290071
14/06/2023 261.20p 266.60p 254.20p 264.20p 920508
13/06/2023 263.40p 266.20p 250.80p 255.80p 553660
12/06/2023 266.80p 267.60p 262.60p 265.80p 298910
09/06/2023 267.60p 268.80p 260.60p 266.40p 1317977
07/06/2023 269.00p 269.00p 266.00p 268.20p 1189506
06/06/2023 263.60p 267.00p 259.80p 266.60p 370947
05/06/2023 265.00p 267.00p 263.40p 264.80p 552272
02/06/2023 255.00p 265.20p 254.20p 263.60p 935981
01/06/2023 251.60p 253.00p 246.40p 253.00p 203646
31/05/2023 250.00p 253.40p 245.00p 248.00p 1413775
30/05/2023 244.00p 253.80p 244.00p 253.00p 384814
26/05/2023 251.00p 254.20p 247.40p 247.80p 233864
25/05/2023 250.40p 260.80p 248.00p 251.00p 453352
24/05/2023 265.20p 265.20p 252.60p 255.80p 452392
23/05/2023 254.40p 260.80p 252.00p 260.20p 409335
22/05/2023 248.20p 254.40p 248.20p 254.40p 296570
19/05/2023 255.00p 256.60p 249.70p 250.20p 461958
18/05/2023 260.00p 260.00p 251.40p 252.40p 358753
17/05/2023 256.00p 261.60p 250.60p 255.00p 456402
16/05/2023 257.20p 262.80p 255.80p 257.00p 335518
15/05/2023 252.20p 260.40p 250.80p 259.60p 358277
12/05/2023 260.00p 260.00p 253.60p 253.60p 568114
11/05/2023 253.60p 256.00p 251.80p 256.00p 395221
10/05/2023 264.00p 264.00p 254.00p 254.40p 693727
09/05/2023 267.00p 267.00p 255.00p 259.80p 664252
05/05/2023 270.00p 273.60p 265.60p 267.60p 630390
04/05/2023 270.20p 281.20p 267.00p 269.20p 588550
03/05/2023 277.60p 280.60p 273.00p 276.20p 270177
02/05/2023 282.00p 282.00p 274.40p 275.40p 464289
28/04/2023 278.80p 283.40p 278.00p 280.60p 1213113
27/04/2023 277.00p 283.40p 271.80p 276.00p 1302084
26/04/2023 273.20p 282.20p 267.00p 282.20p 927978

*Close Price adjusted for both dividends and splits