Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/05/2021 364.30p 364.30p 338.59p 362.00p 1102279
12/05/2021 383.90p 383.90p 358.30p 362.00p 1630735
11/05/2021 382.00p 386.40p 371.80p 375.50p 1517575
10/05/2021 391.00p 391.10p 378.64p 383.90p 1323005
07/05/2021 384.90p 392.50p 379.30p 389.60p 1149655
06/05/2021 388.80p 394.80p 382.38p 388.70p 898266
05/05/2021 397.50p 405.20p 378.70p 385.30p 1203721
04/05/2021 399.50p 412.90p 390.10p 394.40p 1207610
30/04/2021 399.50p 406.20p 393.60p 398.40p 2082580
29/04/2021 412.10p 421.04p 396.83p 398.40p 1826128
28/04/2021 389.10p 408.50p 389.10p 406.20p 1992201
27/04/2021 396.30p 396.30p 386.30p 390.00p 1240645
26/04/2021 379.60p 401.00p 374.00p 397.80p 1302438
23/04/2021 380.00p 386.10p 374.30p 379.70p 1291410
22/04/2021 378.90p 381.20p 370.40p 380.00p 1283540
21/04/2021 365.40p 377.90p 363.20p 370.10p 1741552
20/04/2021 380.10p 380.30p 358.90p 362.90p 1882351
19/04/2021 395.90p 398.70p 373.90p 380.00p 1841888
16/04/2021 392.80p 401.00p 389.80p 396.00p 1422098
15/04/2021 389.00p 396.70p 381.60p 392.30p 2068229
14/04/2021 369.90p 389.00p 362.37p 388.70p 1767466
13/04/2021 368.10p 370.00p 355.00p 364.90p 1076658
12/04/2021 376.10p 385.00p 351.90p 362.90p 2093863
09/04/2021 384.90p 391.30p 371.50p 373.80p 1611257
08/04/2021 379.50p 391.05p 375.60p 385.00p 2214909
07/04/2021 356.10p 388.84p 356.10p 379.50p 2326068
06/04/2021 346.00p 369.58p 344.10p 355.50p 2050985
01/04/2021 350.00p 354.40p 334.20p 338.20p 1323440
31/03/2021 364.90p 368.90p 349.90p 349.90p 2300422
30/03/2021 339.70p 361.80p 339.70p 361.80p 1966242
29/03/2021 336.70p 340.20p 333.20p 334.90p 1358135
26/03/2021 334.90p 341.90p 322.60p 329.40p 2029049
25/03/2021 320.00p 342.20p 316.20p 329.80p 2092240
24/03/2021 305.00p 328.80p 302.20p 323.40p 1569298
23/03/2021 306.00p 333.70p 306.00p 310.10p 2633867
22/03/2021 343.80p 346.60p 309.90p 314.00p 3891928
19/03/2021 352.50p 359.70p 342.70p 350.10p 6072626
18/03/2021 378.90p 397.50p 371.30p 372.40p 2773500
17/03/2021 420.00p 427.30p 375.00p 376.90p 4830364
16/03/2021 377.40p 435.00p 373.91p 417.00p 8771792
15/03/2021 354.00p 376.10p 350.00p 368.00p 2929130
12/03/2021 322.00p 355.10p 322.00p 349.10p 3392412
11/03/2021 328.00p 339.18p 320.00p 326.30p 2649806
10/03/2021 321.90p 326.60p 310.00p 320.40p 2793567
09/03/2021 333.00p 338.40p 316.30p 321.80p 2972797
08/03/2021 335.00p 338.20p 322.50p 328.70p 3492461
05/03/2021 318.80p 342.70p 311.00p 331.30p 5553788
04/03/2021 309.90p 321.66p 298.00p 321.60p 2894546
03/03/2021 290.00p 315.40p 285.20p 312.60p 3055629
02/03/2021 277.10p 293.48p 274.50p 288.80p 3510823
01/03/2021 264.30p 278.80p 264.30p 274.50p 2733927
26/02/2021 250.00p 264.00p 246.60p 261.20p 2820821
25/02/2021 260.20p 260.90p 249.80p 257.50p 2856612
24/02/2021 228.00p 257.90p 225.20p 256.00p 4539603
23/02/2021 220.50p 232.40p 218.80p 227.10p 3459466
22/02/2021 212.00p 220.30p 203.40p 215.90p 1773099
19/02/2021 212.60p 213.60p 206.26p 206.60p 1000136
18/02/2021 223.90p 223.90p 207.00p 207.00p 2005664
17/02/2021 228.70p 231.90p 217.40p 219.00p 1720217
16/02/2021 226.70p 235.90p 226.70p 228.50p 2159365
15/02/2021 217.90p 230.60p 217.20p 226.50p 2220185
12/02/2021 214.50p 219.00p 210.80p 212.10p 1413153
11/02/2021 231.40p 231.40p 213.70p 216.50p 930915
10/02/2021 230.50p 232.60p 223.30p 229.00p 813109
09/02/2021 232.80p 234.50p 225.00p 227.50p 1077508
08/02/2021 234.00p 235.30p 226.30p 228.90p 702606
05/02/2021 227.90p 236.70p 222.40p 233.70p 1625560
04/02/2021 225.00p 229.90p 219.80p 223.60p 863942
03/02/2021 223.20p 225.40p 217.80p 220.00p 783749
02/02/2021 222.70p 224.10p 213.00p 219.00p 1191995
01/02/2021 230.50p 234.05p 213.30p 213.90p 1665234
29/01/2021 236.50p 236.50p 220.20p 231.60p 1682390
28/01/2021 228.40p 247.60p 217.10p 233.00p 3520199
27/01/2021 205.00p 229.70p 205.00p 228.00p 3096972
26/01/2021 195.00p 207.20p 193.64p 202.80p 2336423
25/01/2021 208.10p 208.10p 190.25p 193.00p 2520392
22/01/2021 224.70p 224.70p 200.30p 203.50p 2705192
21/01/2021 229.60p 229.90p 217.00p 217.00p 1643676
20/01/2021 225.30p 230.40p 224.50p 226.00p 785071
19/01/2021 233.30p 238.00p 223.36p 224.50p 1306643
18/01/2021 229.50p 238.00p 226.40p 229.30p 1226126
15/01/2021 227.50p 230.10p 216.90p 227.00p 2333924
14/01/2021 225.50p 235.42p 223.30p 232.90p 1013566
13/01/2021 228.00p 235.64p 219.50p 223.70p 1355154
12/01/2021 221.70p 232.00p 221.10p 228.10p 1230845
11/01/2021 240.00p 241.70p 221.20p 221.20p 1759354
08/01/2021 245.00p 248.04p 238.80p 240.00p 995313
07/01/2021 240.70p 242.70p 235.70p 242.70p 807904
06/01/2021 241.70p 244.20p 234.70p 237.90p 1195679
05/01/2021 228.20p 247.40p 222.50p 239.10p 1583907
04/01/2021 254.30p 257.10p 231.00p 231.20p 1797944
31/12/2020 263.10p 266.00p 248.10p 248.50p 1101456
30/12/2020 273.80p 276.00p 264.00p 264.30p 796989
29/12/2020 272.70p 290.70p 271.80p 271.90p 1729802
24/12/2020 256.90p 270.00p 252.80p 270.00p 606645
23/12/2020 237.50p 256.30p 237.50p 254.90p 1043543
22/12/2020 229.60p 238.90p 227.00p 237.50p 1028870
21/12/2020 250.00p 250.00p 215.06p 228.10p 2784106
18/12/2020 260.30p 264.90p 249.80p 258.40p 8429918
17/12/2020 259.90p 264.00p 251.00p 260.00p 1730874
16/12/2020 262.10p 269.00p 255.20p 255.20p 958766
15/12/2020 250.90p 264.80p 247.00p 263.70p 1162393
14/12/2020 252.50p 260.70p 249.70p 251.00p 1315874
11/12/2020 261.50p 261.50p 246.60p 251.50p 1274894
10/12/2020 261.00p 267.10p 251.60p 256.30p 2073219
09/12/2020 255.00p 270.00p 251.00p 260.50p 1975827
08/12/2020 253.90p 255.50p 246.40p 253.20p 1088175
07/12/2020 257.90p 257.90p 242.60p 249.20p 1460124
04/12/2020 248.10p 265.48p 244.20p 253.40p 1722674
03/12/2020 238.80p 248.60p 233.60p 248.00p 1673642
02/12/2020 236.60p 238.70p 229.20p 235.40p 835542
01/12/2020 220.90p 234.90p 216.60p 234.90p 658614
30/11/2020 222.30p 229.20p 215.40p 216.30p 1243526
27/11/2020 230.00p 230.00p 216.70p 223.50p 1495147
26/11/2020 235.10p 238.10p 224.30p 226.50p 1054675
25/11/2020 245.20p 247.30p 229.36p 235.00p 1122283
24/11/2020 235.00p 245.60p 234.60p 240.50p 1359777
23/11/2020 234.40p 242.30p 230.00p 232.10p 768096
20/11/2020 232.00p 238.80p 229.30p 231.90p 1039655
19/11/2020 240.00p 245.80p 226.60p 229.00p 1800328
18/11/2020 248.40p 257.30p 229.10p 254.40p 3362341
17/11/2020 257.50p 264.50p 235.30p 246.80p 1842362
16/11/2020 233.20p 272.50p 230.00p 256.50p 3243588
13/11/2020 233.30p 233.30p 221.90p 230.50p 1374352
12/11/2020 218.50p 241.00p 215.80p 230.30p 1190869
11/11/2020 220.30p 236.15p 212.40p 222.20p 1609022
10/11/2020 236.30p 248.70p 217.50p 217.50p 2517146
09/11/2020 171.00p 246.80p 171.00p 234.80p 4195403
06/11/2020 190.00p 190.00p 171.00p 171.00p 884883
05/11/2020 182.45p 195.65p 176.80p 187.80p 957749
04/11/2020 174.25p 182.95p 169.25p 182.95p 831486
03/11/2020 161.50p 174.00p 159.45p 172.70p 760152
02/11/2020 163.00p 163.95p 154.15p 160.60p 1157293
30/10/2020 168.00p 169.75p 163.00p 163.05p 1409679
29/10/2020 170.05p 177.55p 168.00p 169.55p 1362607
28/10/2020 181.00p 183.20p 167.00p 172.55p 2172543
27/10/2020 200.50p 200.50p 182.60p 184.35p 984077
26/10/2020 201.00p 205.20p 191.70p 196.20p 905425
23/10/2020 181.70p 205.10p 179.25p 198.35p 860032
22/10/2020 174.80p 183.35p 173.80p 180.10p 766094
21/10/2020 178.45p 184.65p 175.45p 179.25p 1177457
20/10/2020 178.00p 184.25p 170.00p 182.40p 1178883
19/10/2020 170.45p 179.90p 164.90p 177.90p 1157486
16/10/2020 179.00p 184.00p 163.80p 163.80p 1509127
15/10/2020 178.00p 181.60p 172.80p 180.00p 864972
14/10/2020 181.90p 187.50p 173.40p 182.20p 685177
13/10/2020 200.50p 203.60p 181.60p 181.60p 1242982
12/10/2020 194.80p 223.50p 193.25p 201.00p 1741210
09/10/2020 180.40p 196.33p 179.57p 193.25p 1050578
08/10/2020 175.00p 180.00p 172.60p 177.20p 1020988
07/10/2020 182.00p 183.00p 169.95p 176.70p 1474392
06/10/2020 172.15p 194.40p 172.15p 182.50p 1706600
05/10/2020 168.90p 176.15p 164.90p 172.15p 989486
02/10/2020 158.30p 169.05p 158.30p 163.20p 845205
01/10/2020 165.00p 174.05p 155.00p 163.00p 1755986
30/09/2020 150.85p 163.65p 149.07p 163.00p 2585182
29/09/2020 161.20p 169.00p 148.55p 150.10p 1315123
28/09/2020 160.00p 174.00p 156.34p 164.50p 2132034
25/09/2020 161.25p 171.12p 140.50p 159.05p 3301050
24/09/2020 169.20p 172.45p 160.00p 166.35p 1155793
23/09/2020 190.00p 190.15p 166.45p 166.45p 1993181
22/09/2020 191.85p 201.00p 182.70p 190.45p 2339705
21/09/2020 202.40p 215.10p 181.20p 195.30p 2075021
18/09/2020 227.70p 227.70p 196.05p 210.00p 3253799
17/09/2020 230.90p 236.70p 216.80p 229.90p 1523946
16/09/2020 242.50p 255.60p 233.50p 234.00p 917868
15/09/2020 247.10p 253.60p 228.91p 253.60p 1175443
14/09/2020 236.10p 249.40p 229.74p 248.70p 748758
11/09/2020 235.00p 248.80p 224.58p 240.90p 1351564
10/09/2020 260.00p 282.70p 218.50p 230.00p 1713867
09/09/2020 250.76p 264.55p 247.62p 256.24p 1844214
08/09/2020 241.17p 257.70p 241.17p 257.61p 1004863
07/09/2020 244.19p 249.57p 236.29p 246.65p 917958
04/09/2020 259.94p 261.99p 233.64p 242.18p 1256537
03/09/2020 260.99p 270.90p 242.91p 262.36p 1430744
02/09/2020 200.90p 273.96p 179.08p 266.65p 2749564
01/09/2020 227.38p 227.61p 205.47p 205.47p 1125303
28/08/2020 223.73p 223.73p 215.69p 221.13p 680058
27/08/2020 223.73p 223.73p 212.86p 220.53p 1281206
26/08/2020 219.99p 223.50p 213.87p 220.99p 882221
25/08/2020 221.58p 230.21p 215.51p 219.16p 584529
24/08/2020 224.14p 230.03p 219.39p 224.83p 747215
21/08/2020 227.11p 230.76p 217.66p 228.30p 924158
20/08/2020 234.14p 234.87p 223.23p 227.11p 779441
19/08/2020 225.47p 241.08p 214.87p 237.43p 1129891
18/08/2020 235.15p 235.15p 223.14p 223.82p 579602
17/08/2020 235.15p 235.15p 215.65p 229.67p 649748
14/08/2020 238.34p 238.80p 225.51p 232.41p 1124483
13/08/2020 245.37p 248.48p 231.04p 233.87p 1367907
12/08/2020 255.51p 255.51p 238.16p 246.83p 1064268
11/08/2020 232.13p 255.42p 223.73p 253.32p 1588071
10/08/2020 218.16p 238.71p 214.64p 234.41p 846975
07/08/2020 217.43p 223.73p 209.44p 214.64p 1997684
06/08/2020 262.63p 263.64p 210.49p 216.52p 3479866
05/08/2020 272.77p 282.36p 240.81p 255.51p 1839156
04/08/2020 280.44p 283.27p 268.66p 274.14p 734790
03/08/2020 289.48p 294.86p 253.47p 278.52p 1022389
31/07/2020 299.89p 299.89p 287.26p 293.04p 410220
30/07/2020 287.65p 300.44p 276.83p 292.22p 545095
29/07/2020 301.35p 304.18p 282.23p 294.32p 654679

*Close Price adjusted for both dividends and splits