Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/12/2024 278.00p 280.20p 276.80p 278.20p 218543
23/12/2024 278.00p 278.00p 274.40p 275.20p 385481
20/12/2024 276.60p 282.00p 276.20p 278.80p 4866652
19/12/2024 283.00p 284.00p 275.40p 278.20p 1773928
18/12/2024 282.60p 287.80p 282.00p 286.60p 978023
17/12/2024 281.60p 286.00p 279.20p 281.60p 967302
16/12/2024 288.20p 289.60p 279.40p 281.60p 780897
13/12/2024 284.00p 288.40p 282.20p 288.00p 503062
12/12/2024 282.60p 284.22p 281.20p 283.80p 1209377
11/12/2024 286.00p 287.20p 281.00p 281.80p 788060
10/12/2024 290.00p 291.40p 283.80p 286.20p 816727
09/12/2024 298.20p 298.20p 290.20p 291.20p 975921
06/12/2024 290.00p 296.20p 290.00p 294.60p 534766
05/12/2024 296.40p 296.80p 291.60p 292.20p 688259
04/12/2024 294.80p 296.60p 293.60p 294.80p 631290
03/12/2024 291.40p 296.20p 291.40p 294.00p 862668
02/12/2024 292.60p 294.20p 290.60p 291.80p 644388
29/11/2024 288.20p 294.00p 286.40p 292.60p 656593
28/11/2024 288.60p 290.40p 286.40p 288.60p 414780
27/11/2024 282.20p 289.40p 282.20p 288.20p 797245
26/11/2024 295.00p 295.00p 282.20p 282.80p 545418
25/11/2024 290.00p 291.60p 284.40p 288.80p 1561718
22/11/2024 283.20p 290.60p 281.80p 288.40p 652585
21/11/2024 281.80p 284.00p 278.00p 282.40p 576094
20/11/2024 284.60p 284.60p 278.60p 280.80p 957220
19/11/2024 280.80p 284.80p 279.40p 282.80p 723615
18/11/2024 283.40p 283.40p 278.60p 281.80p 1176209
15/11/2024 271.00p 283.20p 271.00p 280.60p 652091
14/11/2024 273.00p 279.40p 273.00p 277.20p 1055878
13/11/2024 284.00p 284.60p 273.60p 274.80p 1224606
12/11/2024 285.00p 288.00p 282.20p 282.20p 2092325
11/11/2024 291.00p 293.80p 287.20p 288.60p 475737
08/11/2024 285.00p 292.80p 285.00p 288.80p 604293
07/11/2024 292.00p 295.40p 291.00p 291.00p 891593
06/11/2024 294.00p 295.40p 287.20p 288.60p 1511649
05/11/2024 291.60p 295.20p 289.60p 290.20p 978231
04/11/2024 292.00p 295.60p 291.80p 293.20p 993050
01/11/2024 285.20p 293.80p 283.80p 291.80p 1811214
31/10/2024 301.00p 303.40p 287.40p 287.40p 1985368
30/10/2024 302.00p 311.80p 299.00p 303.60p 1477086
29/10/2024 307.60p 311.20p 302.00p 303.20p 961533
28/10/2024 308.00p 311.40p 306.00p 309.00p 542452
25/10/2024 308.00p 309.40p 305.60p 306.80p 967502
24/10/2024 310.00p 310.60p 307.20p 308.40p 354629
23/10/2024 310.00p 312.00p 308.20p 308.40p 1172564
22/10/2024 310.40p 312.60p 307.73p 310.20p 1243149
21/10/2024 314.00p 316.20p 311.00p 312.80p 1280161
18/10/2024 316.00p 321.00p 314.00p 314.00p 1385329
17/10/2024 320.00p 321.80p 317.20p 317.60p 2018736
16/10/2024 309.00p 320.60p 309.00p 318.60p 3162305
15/10/2024 310.00p 313.80p 308.60p 308.60p 774951
14/10/2024 313.00p 315.80p 310.40p 310.60p 669249
11/10/2024 312.00p 318.00p 311.20p 315.00p 841356
10/10/2024 310.60p 317.40p 310.60p 311.80p 2199631
09/10/2024 307.20p 316.40p 307.20p 314.60p 695953
08/10/2024 304.00p 309.20p 304.00p 308.40p 866863
07/10/2024 312.00p 312.00p 306.00p 306.00p 986422
04/10/2024 309.00p 312.40p 307.40p 309.80p 1290828
03/10/2024 308.00p 313.80p 305.00p 310.20p 2513228
02/10/2024 322.00p 323.00p 308.00p 309.20p 1265630
01/10/2024 319.00p 323.95p 319.00p 322.45p 2494689
30/09/2024 310.00p 320.95p 310.00p 317.95p 1108039
27/09/2024 325.00p 325.00p 317.80p 318.80p 2588701
26/09/2024 318.80p 323.00p 313.20p 318.60p 5471507
25/09/2024 312.00p 321.27p 305.20p 317.40p 5273452
24/09/2024 307.20p 313.40p 304.80p 308.40p 477047
23/09/2024 309.00p 314.80p 309.00p 312.20p 1024570
20/09/2024 307.00p 314.87p 305.60p 312.40p 6701508
19/09/2024 306.00p 309.40p 303.40p 307.40p 1430859
18/09/2024 310.00p 310.13p 296.76p 303.40p 4194348
17/09/2024 299.00p 302.40p 297.80p 297.80p 1716692
16/09/2024 310.00p 310.00p 299.20p 300.00p 1802180
13/09/2024 301.60p 305.00p 297.00p 300.60p 666943
12/09/2024 303.00p 303.00p 294.20p 296.40p 502046
11/09/2024 300.00p 302.80p 293.80p 297.20p 750065
10/09/2024 298.00p 301.00p 290.40p 301.00p 577658
09/09/2024 295.00p 295.00p 289.60p 292.60p 576325
06/09/2024 289.80p 292.00p 286.40p 292.00p 568515
05/09/2024 288.00p 292.60p 284.00p 287.80p 973296
04/09/2024 282.00p 287.20p 282.00p 285.60p 497694
03/09/2024 282.20p 286.00p 281.00p 284.80p 529718
02/09/2024 281.20p 287.60p 279.80p 283.00p 317744
30/08/2024 288.00p 290.00p 282.60p 283.80p 1877213
29/08/2024 284.40p 286.00p 280.40p 280.40p 4744239
28/08/2024 290.60p 294.80p 284.40p 284.40p 712648
27/08/2024 289.20p 296.20p 289.20p 290.20p 788610
23/08/2024 277.00p 290.20p 277.00p 289.80p 456126
22/08/2024 279.40p 289.00p 274.00p 280.20p 39653352
21/08/2024 287.00p 287.00p 281.40p 282.80p 401069
20/08/2024 280.20p 288.00p 279.20p 284.20p 557232
19/08/2024 287.80p 289.80p 276.20p 286.60p 559700
16/08/2024 285.40p 289.20p 281.55p 281.60p 459590
15/08/2024 280.00p 286.20p 272.80p 286.20p 702301
14/08/2024 278.00p 281.00p 276.00p 279.80p 6061354
13/08/2024 273.80p 279.00p 272.71p 276.20p 1265769
12/08/2024 271.20p 277.80p 270.60p 275.20p 4712936
09/08/2024 272.00p 275.80p 269.60p 270.60p 231679
08/08/2024 273.20p 280.40p 264.80p 270.80p 700206
07/08/2024 274.00p 278.00p 269.60p 273.00p 427110
06/08/2024 271.40p 279.40p 267.60p 270.80p 1044096
05/08/2024 275.00p 275.60p 269.20p 269.20p 891614
02/08/2024 280.80p 290.60p 280.80p 285.40p 650682
01/08/2024 282.40p 295.60p 282.40p 290.60p 654820
31/07/2024 282.40p 295.40p 282.40p 288.20p 850106
30/07/2024 285.60p 288.80p 277.20p 285.80p 871839
29/07/2024 283.00p 291.60p 282.20p 282.20p 610197
26/07/2024 285.00p 289.00p 280.00p 287.00p 917478
25/07/2024 302.40p 302.40p 282.60p 285.20p 1393913
24/07/2024 300.00p 302.80p 296.60p 296.60p 648477
23/07/2024 299.80p 307.40p 298.20p 304.80p 1174476
22/07/2024 320.00p 320.40p 296.60p 300.00p 2775290
19/07/2024 288.80p 294.60p 288.80p 290.40p 286580
18/07/2024 295.80p 295.80p 288.00p 292.00p 716577
17/07/2024 292.40p 293.40p 288.00p 288.40p 741816
16/07/2024 286.00p 294.80p 286.00p 291.00p 643397
15/07/2024 289.20p 294.40p 286.40p 293.80p 564803
12/07/2024 286.00p 295.20p 286.00p 292.20p 368965
11/07/2024 295.80p 295.80p 287.80p 294.40p 528494
10/07/2024 290.80p 295.20p 290.60p 292.60p 510890
09/07/2024 290.80p 293.60p 287.20p 289.60p 216672
08/07/2024 290.00p 294.00p 288.00p 289.60p 3258528
05/07/2024 293.20p 302.60p 292.20p 293.80p 675482
04/07/2024 293.00p 298.80p 292.20p 296.00p 953459
03/07/2024 276.60p 294.60p 276.40p 294.60p 722827
02/07/2024 279.80p 281.20p 275.80p 277.40p 1321160
01/07/2024 280.00p 290.00p 277.80p 279.80p 396879
28/06/2024 272.80p 278.80p 263.20p 277.00p 784362
27/06/2024 276.00p 277.80p 272.20p 275.60p 307126
26/06/2024 276.80p 279.60p 275.00p 275.60p 403977
25/06/2024 282.80p 286.00p 274.60p 278.80p 755450
24/06/2024 280.20p 287.00p 279.20p 284.60p 366680
21/06/2024 280.00p 287.40p 276.40p 283.00p 7238430
20/06/2024 275.00p 282.00p 270.60p 279.40p 813594
19/06/2024 275.20p 283.20p 275.20p 276.80p 553892
18/06/2024 279.00p 284.40p 279.00p 280.60p 788494
17/06/2024 284.00p 284.00p 278.80p 278.80p 375500
14/06/2024 285.80p 285.80p 277.80p 280.20p 386777
13/06/2024 287.20p 287.20p 282.00p 282.00p 2357562
12/06/2024 283.20p 287.20p 276.00p 284.60p 2026175
11/06/2024 276.80p 279.40p 275.20p 276.40p 791210
10/06/2024 276.80p 288.40p 276.80p 278.20p 377434
07/06/2024 279.00p 284.75p 278.20p 279.20p 435023
06/06/2024 277.00p 286.40p 277.00p 284.60p 855062
05/06/2024 280.00p 285.20p 277.60p 282.80p 719743
04/06/2024 280.00p 286.20p 279.80p 282.40p 2118238
03/06/2024 273.00p 287.80p 273.00p 287.80p 1415599
31/05/2024 275.00p 280.20p 274.00p 279.20p 2323090
30/05/2024 270.00p 278.40p 270.00p 275.00p 1151113
29/05/2024 269.60p 278.60p 269.60p 275.60p 723792
28/05/2024 279.60p 281.60p 273.00p 275.00p 832027
24/05/2024 277.20p 277.20p 267.20p 273.80p 379142
23/05/2024 285.00p 290.00p 272.20p 273.00p 431210
22/05/2024 282.00p 287.80p 282.00p 282.40p 358702
21/05/2024 290.00p 292.40p 286.00p 287.80p 1144976
20/05/2024 292.60p 299.40p 288.78p 291.80p 683181
17/05/2024 285.00p 296.00p 284.20p 290.00p 3000664
16/05/2024 284.60p 291.40p 281.00p 283.60p 703188
15/05/2024 281.20p 288.20p 280.40p 285.00p 838476
14/05/2024 289.00p 290.00p 281.00p 281.00p 553331
13/05/2024 290.40p 291.40p 285.20p 287.60p 268567
10/05/2024 295.00p 296.20p 287.00p 287.00p 1065256
09/05/2024 289.20p 294.65p 286.80p 292.00p 379549
08/05/2024 285.20p 289.00p 278.40p 288.80p 314666
07/05/2024 286.20p 287.20p 279.40p 286.00p 551447
03/05/2024 285.00p 288.20p 278.60p 278.60p 273200
02/05/2024 278.80p 289.00p 278.00p 286.80p 623433
01/05/2024 270.00p 278.80p 267.60p 278.80p 341826
30/04/2024 275.40p 276.00p 270.60p 272.40p 569596
29/04/2024 275.20p 275.40p 269.60p 275.40p 549623
26/04/2024 272.20p 273.40p 267.00p 269.80p 218509
25/04/2024 266.00p 269.60p 264.80p 266.60p 455452
24/04/2024 273.60p 278.20p 266.60p 267.20p 391589
23/04/2024 278.00p 278.20p 270.40p 278.20p 635350
22/04/2024 268.60p 273.00p 267.80p 272.40p 401194
19/04/2024 263.00p 266.80p 260.80p 266.80p 352140
18/04/2024 267.00p 267.00p 261.80p 267.00p 819900
17/04/2024 260.00p 263.00p 257.00p 263.00p 304361
16/04/2024 257.80p 261.20p 257.40p 259.20p 515469
15/04/2024 266.60p 266.60p 257.20p 263.20p 394359
12/04/2024 265.00p 268.20p 259.20p 259.20p 338194
11/04/2024 268.00p 272.60p 263.60p 264.60p 215232
10/04/2024 273.40p 276.80p 266.60p 268.00p 631076
09/04/2024 275.60p 276.00p 271.80p 273.00p 637253
08/04/2024 271.60p 277.20p 270.50p 274.40p 4485134
05/04/2024 284.00p 284.00p 271.80p 273.20p 324763
04/04/2024 282.00p 287.80p 276.80p 278.20p 460805
03/04/2024 287.40p 290.80p 285.40p 285.40p 854708
02/04/2024 290.60p 296.00p 283.20p 287.00p 894524
28/03/2024 284.00p 297.80p 280.80p 297.80p 1256287
27/03/2024 271.80p 285.20p 271.00p 285.20p 712479
26/03/2024 268.60p 274.40p 268.60p 271.40p 297688
25/03/2024 268.00p 275.40p 268.00p 271.20p 335822
22/03/2024 273.20p 276.20p 268.60p 272.20p 361327
21/03/2024 264.20p 276.40p 264.20p 272.60p 1196610
20/03/2024 262.60p 265.20p 262.60p 265.20p 0
19/03/2024 262.60p 265.80p 261.20p 265.20p 294560
18/03/2024 260.00p 267.80p 260.00p 264.20p 616045
15/03/2024 264.80p 267.20p 261.40p 267.00p 1906465
14/03/2024 262.00p 264.00p 259.20p 263.60p 396213
13/03/2024 263.00p 264.00p 259.00p 261.20p 561563

*Close Price adjusted for both dividends and splits