Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
08/07/2022 207.70p 207.70p 201.10p 205.30p 390661
07/07/2022 195.40p 205.00p 194.40p 202.70p 554626
06/07/2022 197.25p 200.80p 194.35p 194.70p 516924
05/07/2022 194.75p 197.40p 190.70p 193.05p 610723
04/07/2022 192.85p 196.10p 187.90p 190.75p 513080
01/07/2022 190.00p 194.45p 184.65p 192.60p 1410607
30/06/2022 203.40p 205.90p 188.00p 189.70p 2303988
29/06/2022 210.00p 211.50p 202.50p 205.30p 828031
28/06/2022 205.10p 215.40p 204.90p 212.70p 1065276
27/06/2022 209.00p 209.00p 204.00p 205.10p 626925
24/06/2022 199.05p 207.60p 197.25p 204.30p 759555
23/06/2022 208.00p 210.00p 200.90p 201.10p 534677
22/06/2022 210.60p 210.60p 201.30p 210.10p 859857
21/06/2022 212.70p 219.80p 211.00p 212.60p 736271
20/06/2022 214.10p 219.70p 205.40p 217.30p 1029304
17/06/2022 215.80p 219.80p 208.20p 213.30p 3631155
16/06/2022 228.30p 228.60p 196.78p 209.90p 2058028
15/06/2022 234.80p 234.80p 225.90p 228.80p 993821
14/06/2022 235.10p 235.10p 218.70p 228.60p 1531403
13/06/2022 252.40p 252.40p 228.40p 229.90p 966858
10/06/2022 256.10p 256.10p 246.00p 250.90p 567425
09/06/2022 269.00p 269.00p 256.80p 256.80p 808068
08/06/2022 273.00p 273.00p 264.20p 266.40p 458658
07/06/2022 266.40p 273.70p 266.40p 267.50p 570355
06/06/2022 272.40p 273.30p 266.90p 272.00p 586712
01/06/2022 273.50p 275.60p 265.50p 266.90p 619206
31/05/2022 281.90p 284.20p 272.60p 274.90p 1471004
30/05/2022 286.80p 289.80p 280.00p 285.00p 748760
27/05/2022 272.20p 281.30p 272.20p 279.70p 631634
26/05/2022 269.30p 277.90p 267.60p 277.00p 504872
25/05/2022 282.90p 282.90p 270.10p 271.80p 558473
24/05/2022 278.40p 280.40p 273.70p 278.20p 776593
23/05/2022 270.00p 278.50p 270.00p 278.50p 734822
20/05/2022 273.40p 280.50p 268.60p 272.20p 449866
19/05/2022 280.00p 280.00p 270.90p 272.50p 834196
18/05/2022 283.70p 288.40p 280.50p 281.20p 735748
17/05/2022 280.00p 287.50p 279.10p 282.10p 727583
16/05/2022 274.50p 278.70p 270.20p 278.70p 470023
13/05/2022 261.00p 273.10p 261.00p 273.10p 723702
12/05/2022 262.10p 264.20p 250.50p 260.50p 1636519
11/05/2022 265.00p 270.40p 263.40p 267.50p 917815
10/05/2022 263.00p 265.90p 261.10p 264.10p 722050
09/05/2022 276.50p 276.50p 262.10p 262.10p 631033
06/05/2022 282.50p 289.10p 273.50p 273.80p 838150
05/05/2022 299.20p 306.20p 282.70p 284.20p 886255
04/05/2022 292.80p 292.80p 285.60p 289.00p 599871
03/05/2022 287.00p 292.10p 287.00p 288.20p 690953
29/04/2022 288.50p 295.40p 288.50p 289.00p 896874
28/04/2022 301.40p 301.40p 287.20p 287.20p 740228
27/04/2022 288.00p 295.60p 286.30p 291.60p 583326
26/04/2022 291.80p 302.20p 289.90p 292.50p 761037
25/04/2022 297.00p 298.70p 288.90p 289.80p 1129430
22/04/2022 316.60p 318.80p 299.80p 299.80p 787798
21/04/2022 320.00p 326.70p 314.70p 319.60p 749118
20/04/2022 322.00p 322.00p 311.20p 316.10p 570833
19/04/2022 326.20p 331.10p 314.10p 315.70p 554706
14/04/2022 325.50p 330.00p 318.50p 327.60p 891016
13/04/2022 310.80p 324.20p 299.00p 319.00p 1754498
12/04/2022 326.50p 333.00p 314.96p 322.10p 951384
11/04/2022 328.10p 335.70p 322.20p 335.70p 341932
08/04/2022 327.50p 335.80p 327.50p 332.30p 411578
07/04/2022 318.60p 335.30p 318.60p 331.40p 608496
06/04/2022 330.00p 332.30p 324.00p 326.60p 607318
05/04/2022 320.50p 332.50p 316.50p 332.20p 675999
04/04/2022 329.70p 329.70p 316.90p 318.40p 654578
01/04/2022 325.90p 331.10p 320.27p 321.00p 700366
31/03/2022 330.00p 340.10p 330.00p 330.20p 594190
30/03/2022 342.50p 350.00p 335.90p 339.10p 960422
29/03/2022 324.50p 344.10p 324.10p 344.10p 1139880
28/03/2022 319.50p 324.30p 317.70p 322.90p 728584
25/03/2022 310.00p 321.00p 308.70p 321.00p 837815
24/03/2022 313.90p 313.90p 304.60p 309.30p 1261432
23/03/2022 315.50p 321.30p 306.20p 306.50p 754699
22/03/2022 311.30p 322.70p 306.20p 320.00p 677555
21/03/2022 310.30p 314.20p 304.00p 305.00p 1056309
18/03/2022 319.20p 326.10p 312.40p 317.10p 2692606
17/03/2022 323.50p 336.40p 321.50p 321.50p 752126
16/03/2022 313.10p 337.70p 313.10p 326.60p 1418503
15/03/2022 325.00p 325.00p 310.20p 313.00p 760646
14/03/2022 310.10p 325.90p 309.90p 322.00p 915016
11/03/2022 312.20p 322.40p 308.50p 311.50p 1277264
10/03/2022 320.00p 327.30p 310.40p 313.30p 721141
09/03/2022 306.10p 326.30p 302.50p 319.90p 1055750
08/03/2022 313.00p 331.20p 296.00p 296.00p 2404160
07/03/2022 339.90p 341.90p 315.20p 315.20p 1511396
04/03/2022 353.20p 357.50p 342.00p 350.00p 2254792
03/03/2022 355.00p 360.70p 346.20p 346.20p 555136
02/03/2022 353.40p 360.00p 341.50p 356.20p 694773
01/03/2022 369.90p 377.30p 347.20p 347.20p 717945
28/02/2022 360.00p 375.70p 357.70p 370.10p 1147642
25/02/2022 334.90p 366.30p 334.90p 365.40p 1033493
24/02/2022 336.60p 345.60p 332.70p 339.80p 1291061
23/02/2022 357.50p 365.90p 348.70p 349.10p 479235
22/02/2022 357.70p 360.80p 346.35p 357.50p 752390
21/02/2022 370.70p 379.70p 362.20p 362.20p 397760
18/02/2022 372.10p 382.80p 367.50p 370.60p 381731
17/02/2022 380.10p 386.40p 372.60p 374.20p 619552
16/02/2022 373.60p 387.40p 373.60p 386.20p 471107
15/02/2022 369.60p 377.50p 368.20p 377.50p 366247
14/02/2022 371.90p 376.00p 364.70p 372.60p 462742
11/02/2022 392.60p 392.60p 373.70p 375.70p 499716
10/02/2022 384.80p 396.00p 377.40p 384.70p 1092920
09/02/2022 373.30p 385.50p 373.30p 383.00p 1146029
08/02/2022 379.70p 379.70p 365.80p 370.40p 1096401
07/02/2022 399.60p 401.10p 375.50p 376.00p 1025363
04/02/2022 395.00p 399.50p 394.30p 397.20p 651983
03/02/2022 399.20p 402.20p 393.30p 399.20p 805096
02/02/2022 390.00p 401.50p 390.00p 397.00p 859032
01/02/2022 393.10p 396.40p 388.80p 395.50p 716887
31/01/2022 371.40p 390.30p 371.40p 387.60p 1152945
28/01/2022 388.00p 392.50p 375.00p 377.60p 1470558
27/01/2022 368.00p 395.10p 367.40p 393.70p 1742693
26/01/2022 356.20p 376.70p 355.90p 375.70p 1853272
25/01/2022 349.50p 358.60p 347.70p 356.50p 959064
24/01/2022 345.00p 353.00p 339.40p 346.80p 1001757
21/01/2022 351.50p 357.79p 347.40p 352.20p 537708
20/01/2022 352.90p 364.20p 352.50p 358.10p 596229
19/01/2022 352.50p 361.80p 351.50p 361.10p 558351
18/01/2022 360.80p 361.10p 353.80p 361.00p 605431
17/01/2022 361.70p 363.90p 355.50p 361.00p 383252
14/01/2022 350.70p 363.60p 347.40p 360.30p 714921
13/01/2022 350.00p 352.70p 346.70p 351.70p 411475
12/01/2022 355.90p 358.30p 347.70p 349.80p 390030
11/01/2022 359.60p 361.00p 349.40p 354.00p 518681
10/01/2022 350.30p 359.30p 350.30p 357.00p 778151
07/01/2022 347.50p 356.90p 346.40p 356.50p 394933
06/01/2022 345.00p 356.60p 342.80p 356.60p 711697
05/01/2022 348.90p 351.10p 343.00p 351.10p 772402
04/01/2022 337.30p 350.00p 334.40p 344.80p 1390709
31/12/2021 335.10p 336.10p 327.20p 328.00p 506302
30/12/2021 333.50p 336.10p 330.20p 335.10p 335462
29/12/2021 331.50p 338.00p 330.12p 332.00p 619283
24/12/2021 334.80p 338.50p 329.20p 329.20p 250293
23/12/2021 325.50p 337.80p 325.50p 334.60p 816908
22/12/2021 319.50p 333.30p 319.50p 325.10p 574891
21/12/2021 311.00p 326.00p 310.90p 325.80p 368307
20/12/2021 319.00p 319.00p 307.80p 310.90p 769621
17/12/2021 318.50p 326.50p 316.60p 321.60p 1335840
16/12/2021 313.80p 329.50p 313.30p 317.80p 610644
15/12/2021 310.00p 321.50p 309.00p 310.00p 651386
14/12/2021 311.60p 321.50p 311.60p 317.50p 1108992
13/12/2021 333.90p 334.90p 309.50p 310.20p 902430
10/12/2021 337.90p 337.90p 325.60p 326.60p 655681
09/12/2021 325.60p 342.80p 325.60p 330.20p 835425
08/12/2021 327.50p 338.60p 324.00p 331.90p 1475104
07/12/2021 329.90p 336.90p 326.49p 332.00p 633648
06/12/2021 322.50p 338.90p 318.20p 337.40p 870803
03/12/2021 316.20p 322.70p 313.40p 314.20p 426149
02/12/2021 306.60p 329.40p 304.90p 318.60p 1228758
01/12/2021 297.00p 318.70p 297.00p 313.90p 868816
30/11/2021 305.00p 312.60p 296.60p 302.10p 1384861
29/11/2021 308.80p 320.80p 307.70p 309.10p 1168697
26/11/2021 309.80p 311.60p 300.00p 304.60p 1954796
25/11/2021 303.40p 324.78p 303.40p 322.70p 905591
24/11/2021 312.50p 314.20p 306.00p 310.40p 1075319
23/11/2021 319.90p 323.00p 304.00p 307.10p 1794055
22/11/2021 325.60p 330.60p 322.30p 324.10p 1060300
19/11/2021 331.00p 331.10p 314.00p 327.80p 1486094
18/11/2021 317.10p 332.40p 315.86p 330.40p 784734
17/11/2021 314.20p 325.40p 311.30p 325.00p 1160981
16/11/2021 310.00p 317.70p 308.90p 311.20p 751256
15/11/2021 319.30p 323.00p 311.20p 313.40p 595578
12/11/2021 318.10p 325.90p 316.70p 318.30p 599615
11/11/2021 326.50p 329.80p 315.30p 318.10p 741937
10/11/2021 343.00p 344.00p 325.60p 328.90p 649833
09/11/2021 333.10p 343.60p 331.90p 338.50p 722505
08/11/2021 339.20p 342.30p 336.30p 341.00p 874300
05/11/2021 316.00p 340.20p 316.00p 340.20p 1014874
04/11/2021 313.40p 331.90p 313.20p 321.70p 1065753
03/11/2021 315.90p 315.90p 306.20p 313.40p 780462
02/11/2021 325.70p 325.70p 308.10p 312.10p 618344
01/11/2021 315.00p 326.00p 315.00p 321.90p 456559
29/10/2021 317.60p 324.90p 317.60p 321.60p 1009351
28/10/2021 325.50p 330.70p 317.30p 320.80p 911592
27/10/2021 330.80p 334.50p 324.20p 332.70p 610796
26/10/2021 324.00p 332.00p 322.30p 326.10p 780302
25/10/2021 331.30p 331.30p 322.30p 323.90p 523589
22/10/2021 323.60p 329.40p 318.20p 324.20p 567087

*Close Price adjusted for both dividends and splits