Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits