Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits