Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits