Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/04/2023 261.80p 272.00p 259.00p 272.00p 440727
24/04/2023 263.80p 268.80p 259.40p 263.40p 172385
21/04/2023 261.40p 266.40p 261.40p 266.20p 314441
20/04/2023 273.40p 273.40p 260.60p 267.20p 507624
19/04/2023 268.00p 269.60p 259.80p 267.20p 460971
18/04/2023 275.60p 275.60p 267.76p 269.80p 264953
17/04/2023 266.00p 271.00p 266.00p 271.00p 285180
14/04/2023 269.80p 274.40p 266.00p 267.20p 858994
13/04/2023 263.00p 271.20p 259.40p 266.40p 535257
12/04/2023 263.00p 277.60p 263.00p 267.60p 801849
11/04/2023 269.20p 273.80p 264.20p 266.80p 646802
06/04/2023 248.00p 269.20p 248.00p 269.20p 761936
05/04/2023 253.00p 254.60p 246.40p 254.60p 847936
04/04/2023 257.20p 264.00p 250.20p 250.20p 965969
03/04/2023 259.00p 261.80p 253.00p 253.80p 634294
31/03/2023 246.60p 262.90p 240.20p 260.90p 1701389
30/03/2023 231.90p 244.20p 226.60p 243.50p 1088857
29/03/2023 210.00p 229.10p 210.00p 228.00p 679912
28/03/2023 222.60p 222.60p 210.10p 214.10p 553107
27/03/2023 220.00p 221.10p 215.20p 217.10p 567894
24/03/2023 230.00p 230.30p 212.60p 216.60p 877970
23/03/2023 231.00p 233.80p 220.60p 226.80p 695665
22/03/2023 237.20p 241.40p 228.10p 230.40p 837745
21/03/2023 240.50p 245.80p 230.60p 241.20p 279178
20/03/2023 226.20p 236.90p 224.40p 236.90p 340407
17/03/2023 233.00p 239.60p 230.00p 231.90p 1236757
16/03/2023 247.70p 249.00p 233.20p 236.70p 1036338
15/03/2023 243.00p 248.90p 236.60p 245.40p 1120040
14/03/2023 247.20p 251.60p 238.10p 251.00p 721308
13/03/2023 252.40p 254.30p 236.70p 240.00p 1388338
10/03/2023 257.50p 261.20p 249.50p 250.60p 1265887
09/03/2023 288.00p 294.70p 253.20p 259.40p 2508334
08/03/2023 290.00p 296.30p 279.80p 293.00p 1408444
07/03/2023 295.00p 298.40p 290.10p 291.10p 447982
06/03/2023 293.90p 298.40p 293.90p 296.70p 438986
03/03/2023 295.00p 297.60p 290.70p 294.70p 415636
02/03/2023 298.40p 302.80p 293.50p 293.50p 904661
01/03/2023 304.50p 304.50p 292.20p 298.40p 1695520
28/02/2023 297.50p 304.20p 296.70p 304.00p 3398687
27/02/2023 287.20p 299.20p 286.40p 299.20p 737222
24/02/2023 293.00p 293.00p 283.20p 286.70p 625309
23/02/2023 281.00p 287.50p 281.00p 286.50p 493266
22/02/2023 283.90p 288.40p 281.20p 283.40p 437226
21/02/2023 304.10p 304.10p 287.80p 290.80p 839833
20/02/2023 304.00p 306.60p 293.10p 297.10p 580869
17/02/2023 299.50p 305.00p 290.80p 305.00p 663901
16/02/2023 298.60p 300.70p 286.80p 299.80p 737469
15/02/2023 306.90p 306.90p 286.90p 289.30p 544696
14/02/2023 299.00p 305.40p 297.40p 298.00p 1524816
13/02/2023 289.80p 298.20p 289.80p 297.70p 637211
10/02/2023 306.00p 306.00p 293.10p 296.40p 795479
09/02/2023 308.00p 308.10p 301.10p 305.00p 1363840
08/02/2023 296.00p 304.10p 291.60p 301.30p 948459
07/02/2023 296.00p 296.00p 288.10p 292.00p 967364
06/02/2023 284.60p 294.90p 284.50p 294.90p 1573274
03/02/2023 291.50p 292.50p 284.50p 291.80p 1341138
02/02/2023 274.40p 294.30p 266.60p 292.10p 2196545
01/02/2023 270.80p 271.00p 265.30p 266.30p 579727
31/01/2023 271.10p 272.70p 266.50p 268.40p 709370
30/01/2023 273.70p 277.10p 269.80p 273.40p 493208
27/01/2023 285.60p 285.60p 271.30p 277.20p 848969
26/01/2023 275.00p 281.20p 270.00p 279.80p 1515802
25/01/2023 265.80p 272.40p 262.60p 270.50p 1549090
24/01/2023 264.50p 272.30p 259.70p 270.00p 1405950
23/01/2023 258.80p 263.50p 253.50p 260.40p 387357
20/01/2023 250.10p 259.30p 250.10p 258.00p 355450
19/01/2023 261.30p 262.80p 250.70p 254.50p 443098
18/01/2023 267.00p 269.70p 262.10p 263.80p 870336
17/01/2023 267.70p 269.50p 262.60p 264.40p 530552
16/01/2023 264.80p 271.40p 264.80p 268.90p 179278
13/01/2023 270.40p 278.00p 269.50p 269.90p 513360
12/01/2023 263.00p 276.60p 263.00p 275.10p 1034064
11/01/2023 248.90p 265.80p 248.90p 263.10p 523884
10/01/2023 260.10p 263.90p 251.20p 251.60p 532711
09/01/2023 250.00p 260.80p 248.70p 259.90p 733328
06/01/2023 243.80p 252.80p 243.80p 251.90p 497994
05/01/2023 247.50p 252.30p 246.90p 247.90p 545500
04/01/2023 241.50p 250.41p 241.50p 248.10p 909896
03/01/2023 242.80p 249.90p 240.25p 243.60p 460622
30/12/2022 236.20p 241.40p 236.20p 238.00p 501975
29/12/2022 245.00p 245.00p 234.70p 238.00p 300412
28/12/2022 236.40p 244.00p 236.40p 240.50p 516960
23/12/2022 234.50p 240.20p 232.00p 237.30p 180252
22/12/2022 238.80p 238.80p 233.40p 234.50p 413051
21/12/2022 228.50p 234.30p 226.80p 231.80p 952705
20/12/2022 234.00p 234.00p 222.60p 226.00p 1017866
19/12/2022 224.50p 240.10p 224.50p 233.80p 656160
16/12/2022 238.50p 241.00p 225.20p 227.20p 3993797
15/12/2022 249.40p 249.40p 239.40p 242.80p 851776
14/12/2022 233.30p 246.70p 232.60p 242.80p 690521
13/12/2022 224.60p 238.60p 224.60p 233.30p 947398
12/12/2022 235.70p 237.70p 228.40p 228.70p 551266
09/12/2022 241.00p 241.90p 233.10p 238.30p 503715
08/12/2022 233.80p 242.70p 233.80p 236.20p 517618
07/12/2022 236.50p 242.00p 236.50p 237.90p 563628
06/12/2022 240.40p 241.80p 236.50p 237.80p 205305
05/12/2022 232.30p 246.00p 232.30p 242.70p 529962
02/12/2022 231.00p 240.00p 228.90p 235.50p 570670
01/12/2022 243.80p 247.20p 228.80p 230.60p 1066181
30/11/2022 252.50p 252.50p 240.80p 240.80p 2033865
29/11/2022 254.00p 254.00p 245.70p 248.00p 433820
28/11/2022 247.80p 252.60p 246.80p 250.00p 386328
25/11/2022 257.50p 257.50p 246.20p 249.50p 393101
24/11/2022 245.00p 254.60p 243.10p 254.20p 504977
23/11/2022 242.50p 249.00p 240.60p 243.10p 578590
22/11/2022 253.40p 253.70p 246.30p 247.40p 413891
21/11/2022 247.30p 258.40p 247.10p 253.60p 961990
18/11/2022 245.90p 250.80p 242.20p 248.40p 468956
17/11/2022 247.60p 249.40p 242.90p 246.00p 572608
16/11/2022 251.50p 252.00p 244.50p 246.60p 713694
15/11/2022 250.10p 254.20p 246.50p 249.30p 931330
14/11/2022 247.90p 254.70p 247.90p 253.00p 1155249
11/11/2022 239.50p 251.40p 239.00p 250.00p 1105209
10/11/2022 221.60p 241.70p 220.00p 240.50p 860198
09/11/2022 224.50p 230.00p 218.70p 226.70p 1040456
08/11/2022 220.70p 241.60p 218.10p 225.00p 1695114
07/11/2022 200.00p 215.50p 200.00p 214.80p 1495811
04/11/2022 198.50p 205.70p 195.70p 203.80p 589385
03/11/2022 199.00p 200.20p 189.70p 195.10p 408302
02/11/2022 197.95p 201.40p 190.50p 201.20p 1390751
01/11/2022 188.20p 199.80p 188.15p 195.15p 1597871
31/10/2022 191.80p 197.45p 190.20p 191.25p 910762
28/10/2022 191.05p 198.35p 186.71p 196.10p 871234
27/10/2022 192.75p 196.90p 184.60p 194.95p 774229
26/10/2022 185.25p 192.30p 182.90p 189.30p 813676
25/10/2022 179.30p 187.30p 176.90p 185.65p 895251
24/10/2022 176.55p 182.10p 174.80p 178.85p 861191
21/10/2022 183.60p 185.90p 175.78p 176.20p 1482365
20/10/2022 189.85p 189.85p 181.80p 188.00p 1301620
19/10/2022 195.00p 195.00p 181.80p 185.45p 763946
18/10/2022 198.00p 198.00p 187.50p 188.85p 840845
17/10/2022 181.20p 194.85p 178.00p 193.55p 743195
14/10/2022 176.05p 185.70p 176.05p 182.15p 687345
13/10/2022 179.30p 186.15p 173.75p 180.95p 1130784
12/10/2022 180.35p 185.60p 176.25p 176.25p 2114793
11/10/2022 183.95p 187.20p 182.40p 184.75p 1051415
10/10/2022 188.00p 189.40p 182.35p 185.70p 567902
07/10/2022 185.95p 190.00p 181.90p 188.50p 833776
06/10/2022 180.35p 186.20p 177.15p 183.35p 1031897
05/10/2022 185.00p 187.00p 179.35p 183.05p 969230
04/10/2022 186.80p 189.25p 181.70p 185.60p 1178877
03/10/2022 175.00p 184.80p 173.60p 182.05p 1110091
30/09/2022 170.85p 181.45p 170.39p 179.00p 1820085
29/09/2022 184.85p 189.10p 172.15p 172.15p 1975347
28/09/2022 180.40p 190.20p 172.50p 189.50p 3018958
27/09/2022 187.50p 194.50p 184.95p 184.95p 1404959
26/09/2022 197.00p 198.20p 184.15p 187.50p 1988386
23/09/2022 201.30p 205.70p 196.75p 197.75p 2134356
22/09/2022 204.40p 209.30p 200.40p 201.80p 1528362
21/09/2022 210.40p 212.00p 203.50p 207.60p 1928451
20/09/2022 218.20p 220.40p 209.40p 211.40p 1171510
16/09/2022 207.60p 220.50p 203.00p 220.00p 9785158
15/09/2022 210.60p 214.10p 207.70p 209.60p 1466890
14/09/2022 213.90p 215.61p 209.70p 210.90p 1116910
13/09/2022 221.20p 225.90p 211.20p 212.60p 1146654
12/09/2022 212.90p 222.60p 212.70p 222.20p 870479
09/09/2022 219.40p 219.40p 212.60p 214.20p 770748
08/09/2022 215.70p 216.70p 210.60p 212.60p 1123038
07/09/2022 212.20p 216.10p 210.80p 214.80p 957689
06/09/2022 210.50p 218.60p 209.40p 214.90p 967084
05/09/2022 216.80p 217.70p 208.11p 210.70p 855181
02/09/2022 212.00p 212.82p 205.20p 212.60p 504044
01/09/2022 214.40p 218.20p 200.80p 205.70p 1049810
31/08/2022 213.00p 221.40p 211.40p 218.30p 1483199
30/08/2022 213.90p 216.90p 212.10p 213.60p 844417
26/08/2022 215.70p 217.30p 210.60p 211.60p 810397
25/08/2022 223.20p 226.70p 211.80p 213.50p 878898
24/08/2022 217.50p 224.30p 217.40p 218.00p 1166424
23/08/2022 226.20p 233.03p 218.60p 219.00p 1562522
22/08/2022 263.50p 266.50p 214.50p 225.30p 1981020
19/08/2022 260.00p 263.00p 256.61p 262.30p 1611776
18/08/2022 253.60p 263.30p 252.70p 263.30p 802431
17/08/2022 254.80p 257.30p 252.40p 253.50p 699299
16/08/2022 263.40p 266.50p 254.10p 255.30p 677199
15/08/2022 257.40p 268.50p 256.30p 266.20p 370526
12/08/2022 267.50p 267.50p 258.20p 264.00p 615706
11/08/2022 266.50p 267.90p 258.20p 262.00p 406181
10/08/2022 260.40p 265.80p 257.70p 263.50p 665912
09/08/2022 259.20p 264.50p 256.97p 263.90p 353716
08/08/2022 258.50p 259.50p 252.50p 259.50p 534174
05/08/2022 250.00p 257.30p 248.70p 254.30p 535295
04/08/2022 248.00p 256.30p 247.10p 256.10p 1250784
03/08/2022 240.40p 247.60p 239.90p 247.50p 484477
02/08/2022 245.20p 247.80p 240.30p 244.30p 564086
01/08/2022 249.90p 253.40p 241.70p 243.50p 809557
29/07/2022 237.00p 253.20p 229.50p 249.90p 1419267
28/07/2022 222.80p 238.30p 222.50p 234.00p 1302522
27/07/2022 219.20p 219.30p 214.30p 216.30p 364690
26/07/2022 210.70p 216.50p 209.70p 214.80p 548172
25/07/2022 213.50p 217.60p 209.30p 214.40p 285727
22/07/2022 207.80p 218.70p 207.80p 213.90p 397796
21/07/2022 208.20p 213.80p 204.50p 210.60p 750430
20/07/2022 214.00p 214.00p 204.80p 209.00p 263306
19/07/2022 203.90p 210.50p 202.60p 208.10p 549794
18/07/2022 204.90p 207.60p 195.55p 204.30p 390624
15/07/2022 191.20p 202.10p 191.20p 200.70p 547084
14/07/2022 192.75p 197.95p 192.00p 195.15p 610774
13/07/2022 189.25p 198.25p 189.25p 195.55p 823251
12/07/2022 193.15p 195.00p 182.40p 192.60p 1074224
11/07/2022 202.50p 203.83p 199.05p 200.70p 210782

*Close Price adjusted for both dividends and splits