Australia Markets open in 59 mins

Hammerson plc (HMSO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
24.12+0.43 (+1.82%)
At close: 06:09PM GMT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202323.5824.5823.0624.1224.122,816,318
20 Mar 2023------
17 Mar 202323.3023.9623.0023.1923.1916,452,418
16 Mar 202324.7724.9023.3223.6723.6712,582,860
15 Mar 202324.3024.8923.6624.5424.5412,480,213
14 Mar 202324.7225.1623.8125.1025.109,419,561
13 Mar 202325.2425.4323.6724.0024.0015,073,437
10 Mar 202325.7526.1224.9525.0625.0616,511,732
09 Mar 202328.8029.4725.3225.9425.9433,885,417
08 Mar 202329.0029.6327.9829.3029.3015,161,018
07 Mar 202329.5029.8429.0129.1129.116,939,013
06 Mar 202329.3929.8429.3929.6729.674,965,785
03 Mar 202329.5029.7629.0729.4729.4715,686,238
02 Mar 202329.8430.2829.3529.3529.3510,683,669
01 Mar 202330.4530.4529.2229.8429.8420,433,993
28 Feb 202329.7530.4229.6730.4030.4046,306,315
27 Feb 202328.7229.9228.6429.9229.9211,764,747
24 Feb 202329.3029.3028.3228.6728.679,214,190
23 Feb 202328.1028.7528.1028.6528.6510,261,179
22 Feb 202328.3928.8428.1228.3428.345,288,829
21 Feb 202330.4130.4128.7829.0829.0816,549,026
20 Feb 202330.4030.6629.3129.7129.716,488,305
17 Feb 202329.9530.5029.0830.5030.506,995,012
16 Feb 202329.8630.0728.6829.9829.9810,423,473
15 Feb 202330.6930.6928.6928.9328.9311,858,952
14 Feb 202329.9030.5429.7429.8029.8016,145,085
13 Feb 202328.9829.8228.9829.7729.778,068,198
10 Feb 202330.6030.6029.3129.6429.648,404,075
09 Feb 202330.8030.8130.1130.5030.5021,853,181
08 Feb 202329.6030.4129.1630.1330.139,896,801
07 Feb 202329.6029.6028.8129.2029.2010,194,012
06 Feb 202328.4629.4928.4529.4929.4918,819,830
03 Feb 202329.1529.2528.4529.1829.1813,795,230
02 Feb 202327.4429.4326.6629.2129.2123,520,677
01 Feb 202327.0827.1026.5326.6326.637,759,163
31 Jan 202327.1127.2726.6526.8426.847,954,018
30 Jan 202327.3727.7126.9827.3427.347,545,873
27 Jan 202328.5628.5627.1327.7227.729,041,827
26 Jan 202327.5028.1227.0027.9827.9815,505,286
25 Jan 202326.5827.2426.2627.0527.0515,953,104
24 Jan 202326.4527.2325.9727.0027.0015,080,769
23 Jan 202325.8826.3525.3526.0426.044,273,390
20 Jan 202325.0125.9325.0125.8025.803,742,309
19 Jan 202326.1326.2825.0725.4525.454,707,653
18 Jan 202326.7026.9726.2126.3826.389,461,626
17 Jan 202326.7726.9526.2626.4426.445,875,222
16 Jan 202326.4827.1426.4826.8926.893,093,343
13 Jan 202327.0427.8026.9526.9926.997,143,676
12 Jan 202326.3027.6626.3027.5127.5111,457,310
11 Jan 202324.8926.5824.8926.3126.316,479,534
10 Jan 202326.0126.3925.1225.1625.166,736,314
09 Jan 202325.0026.0824.8725.9925.9912,684,378
06 Jan 202324.3825.2824.3825.1925.195,837,024
05 Jan 202324.7525.2324.6924.7924.796,554,922
04 Jan 202324.1525.0424.1524.8124.8110,037,254
03 Jan 202324.2824.9924.0224.3624.365,546,698
30 Dec 202223.6224.1423.6223.8023.805,256,538
29 Dec 202224.5024.5023.4723.8023.803,141,374
28 Dec 202223.6424.4023.6424.0524.0510,417,376
23 Dec 202223.4524.0223.2023.7323.732,487,896
22 Dec 202223.8823.8823.3423.4523.454,846,832
21 Dec 202222.8523.4322.6823.1823.1810,819,349
20 Dec 202223.4023.4022.2622.6022.6011,509,902
19 Dec 202222.4524.0122.4523.3823.387,347,527
16 Dec 202223.8524.1022.5222.7222.7242,715,663
15 Dec 202224.9424.9423.9424.2824.289,161,633
14 Dec 202223.3324.6723.2624.2824.288,655,746
13 Dec 202222.4623.8622.4623.3323.3311,496,720
12 Dec 202223.5723.7722.8422.8722.875,823,300
09 Dec 202224.1024.1923.3123.8323.835,795,272
08 Dec 202223.3824.2723.3823.6223.625,681,054
07 Dec 202223.6524.2023.6523.7923.796,172,646
06 Dec 202224.0424.1823.6523.7823.782,394,351
05 Dec 202223.2324.6023.2324.2724.277,164,232
02 Dec 202223.1024.0022.8923.5523.556,257,408
01 Dec 202224.3824.7222.8823.0623.0611,288,327
30 Nov 202225.2525.2524.0824.0824.0822,738,005
29 Nov 202225.4025.4024.5724.8024.804,887,180
28 Nov 202224.7825.2624.6825.0025.004,044,105
25 Nov 202225.7525.7524.6224.9524.954,589,290
24 Nov 202224.5025.4624.3125.4225.426,190,311
23 Nov 202224.2524.9024.0624.3124.316,599,322
22 Nov 202225.3425.3724.6324.7424.744,681,405
21 Nov 202224.7325.8424.7125.3625.3610,368,350
18 Nov 202224.5925.0824.2224.8424.844,933,468
17 Nov 202224.7624.9424.2924.6024.606,297,327
16 Nov 202225.1525.2024.4524.6624.6610,163,817
15 Nov 202225.0125.4224.6524.9324.9311,141,669
14 Nov 202224.7925.4724.7925.3025.3013,167,128
11 Nov 202223.9525.1423.9025.0025.0012,264,448
10 Nov 202222.1624.1722.0024.0524.0511,774,594
09 Nov 202222.4523.0021.8722.6722.6713,242,885
08 Nov 202222.0724.1621.8122.5022.5029,064,297
07 Nov 202220.0021.5520.0021.4821.4815,644,497
04 Nov 202219.8520.5719.5720.3820.386,811,599
03 Nov 202219.9020.0218.9719.5119.517,093,294
02 Nov 202219.8020.1419.0520.1220.1216,020,849
01 Nov 202218.8219.9818.8219.5119.5119,792,540
31 Oct 202219.1819.7519.0219.1319.139,340,636
28 Oct 202219.1019.8318.6719.6119.619,113,389
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...