Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/04/2024 25.78p 26.12p 25.74p 25.92p 5154691
15/04/2024 26.66p 26.66p 25.72p 26.32p 3943592
12/04/2024 26.50p 26.82p 25.92p 25.92p 3381936
11/04/2024 26.80p 27.26p 26.36p 26.46p 2152323
10/04/2024 27.34p 27.68p 26.66p 26.80p 6310758
09/04/2024 27.56p 27.60p 27.18p 27.30p 6372531
08/04/2024 27.16p 27.72p 27.05p 27.44p 44851336
05/04/2024 28.40p 28.40p 27.18p 27.32p 3247626
04/04/2024 28.20p 28.78p 27.68p 27.82p 4608054
03/04/2024 28.74p 29.08p 28.54p 28.54p 8547084
02/04/2024 29.06p 29.60p 28.32p 28.70p 8945236
28/03/2024 28.40p 29.78p 28.08p 29.78p 12562866
27/03/2024 27.18p 28.52p 27.10p 28.52p 7124789
26/03/2024 26.86p 27.44p 26.86p 27.14p 2976882
25/03/2024 26.80p 27.54p 26.80p 27.12p 3358217
22/03/2024 27.32p 27.62p 26.86p 27.22p 3613267
21/03/2024 26.42p 27.64p 26.42p 27.26p 11966095
20/03/2024 26.26p 26.52p 26.26p 26.58p 2543150
19/03/2024 26.26p 26.58p 26.12p 26.52p 2945595
18/03/2024 26.00p 26.78p 26.00p 26.42p 6160450
15/03/2024 26.48p 26.72p 26.14p 26.70p 19064652
14/03/2024 26.20p 26.40p 25.92p 26.36p 3962132
13/03/2024 26.30p 26.40p 25.90p 26.12p 5615630
12/03/2024 25.60p 26.26p 25.38p 26.10p 6157026
11/03/2024 25.38p 25.60p 25.04p 25.40p 3587858
08/03/2024 25.80p 25.80p 25.14p 25.28p 3571184
07/03/2024 25.50p 25.86p 25.34p 25.34p 12012394
06/03/2024 25.46p 25.82p 25.35p 25.50p 4013758
05/03/2024 25.46p 25.72p 25.22p 25.40p 62007724
04/03/2024 25.12p 25.74p 25.12p 25.46p 44576644
01/03/2024 25.70p 25.72p 25.24p 25.60p 5402201
29/02/2024 24.62p 25.56p 24.62p 25.40p 17889660
28/02/2024 25.86p 25.92p 24.60p 24.78p 8504004
27/02/2024 25.52p 25.92p 25.14p 25.14p 5189130
26/02/2024 25.58p 26.14p 25.54p 25.62p 5194308
23/02/2024 25.52p 26.24p 25.52p 25.70p 3060191
22/02/2024 26.00p 26.70p 26.00p 26.20p 8677750
21/02/2024 26.16p 26.48p 25.66p 26.36p 4291693
20/02/2024 25.74p 26.14p 25.74p 26.08p 3883572
19/02/2024 25.48p 26.28p 25.46p 26.10p 3317729
16/02/2024 25.42p 26.50p 25.42p 26.08p 5353673
15/02/2024 25.90p 26.16p 25.58p 25.90p 2257813
14/02/2024 25.98p 26.54p 25.68p 25.86p 4389408
13/02/2024 25.82p 26.44p 25.56p 25.64p 9141676
12/02/2024 26.16p 26.34p 25.73p 26.28p 2705011
09/02/2024 26.00p 26.44p 25.64p 25.66p 2857683
08/02/2024 26.38p 26.68p 25.78p 26.00p 3933543
07/02/2024 25.74p 26.70p 25.74p 25.88p 4143737
06/02/2024 26.36p 26.44p 25.68p 26.36p 2822834
05/02/2024 26.12p 26.50p 25.72p 25.78p 3810713
02/02/2024 27.02p 27.02p 26.10p 26.26p 3816601
01/02/2024 27.30p 27.30p 26.30p 26.30p 5142619
31/01/2024 27.40p 27.40p 26.82p 27.06p 4476084
30/01/2024 27.24p 27.32p 26.82p 26.88p 1684768
29/01/2024 26.54p 27.22p 26.00p 27.06p 3286828
26/01/2024 26.40p 26.96p 25.82p 26.40p 3119044
25/01/2024 26.82p 26.82p 26.20p 26.48p 4062743
24/01/2024 26.58p 26.68p 26.00p 26.32p 5623975
23/01/2024 25.60p 26.32p 25.60p 25.86p 5600247
22/01/2024 25.62p 26.20p 25.56p 26.08p 3070579
19/01/2024 26.40p 26.40p 25.36p 25.58p 15633000
18/01/2024 26.90p 26.90p 25.56p 25.64p 13874454
17/01/2024 28.00p 28.00p 25.88p 26.18p 6043200
16/01/2024 28.16p 28.16p 27.22p 27.22p 6453121
15/01/2024 27.78p 28.08p 27.38p 27.56p 13702778
12/01/2024 27.82p 28.10p 27.22p 27.40p 6544854
11/01/2024 27.76p 28.06p 27.46p 27.54p 2737582
10/01/2024 27.48p 27.94p 27.48p 27.68p 5169358
09/01/2024 28.22p 28.48p 27.82p 27.82p 2079763
08/01/2024 28.48p 28.48p 27.78p 28.48p 4133689
05/01/2024 28.22p 28.24p 27.64p 27.98p 2827188
04/01/2024 28.46p 28.48p 27.78p 27.98p 1790038
03/01/2024 28.58p 28.58p 27.68p 27.78p 3583611
02/01/2024 28.02p 28.52p 27.88p 27.94p 4875599
29/12/2023 29.50p 29.50p 28.38p 28.40p 1346875
28/12/2023 28.90p 29.44p 28.62p 28.80p 5184606
27/12/2023 27.92p 29.00p 27.80p 29.00p 6069973
22/12/2023 28.04p 28.80p 27.94p 28.16p 3201297
21/12/2023 27.84p 28.58p 27.84p 27.94p 6739007
20/12/2023 28.50p 28.90p 28.32p 28.48p 12027281
19/12/2023 27.94p 28.60p 27.32p 28.16p 5737620
18/12/2023 28.00p 28.66p 27.50p 28.02p 57136476
15/12/2023 27.80p 28.48p 27.80p 28.14p 15938962
14/12/2023 27.74p 28.95p 26.92p 28.32p 24835900
13/12/2023 27.00p 27.10p 26.10p 27.10p 5133598
12/12/2023 26.60p 27.56p 26.34p 26.60p 6023571
11/12/2023 27.58p 27.58p 26.58p 26.98p 4106411
08/12/2023 28.30p 28.42p 26.96p 26.96p 9092964
07/12/2023 28.30p 28.54p 27.56p 27.56p 12980394
06/12/2023 27.94p 28.46p 27.24p 28.26p 21991644
05/12/2023 27.50p 28.06p 27.40p 28.06p 4890454
04/12/2023 27.08p 28.54p 27.02p 27.72p 4146950
01/12/2023 27.16p 27.90p 26.60p 27.90p 9168495
30/11/2023 26.50p 27.56p 26.40p 27.10p 100557608
29/11/2023 26.30p 27.28p 26.30p 27.10p 29962092
28/11/2023 26.84p 26.96p 26.34p 26.72p 31804874
27/11/2023 27.12p 27.12p 26.34p 26.82p 3589452
24/11/2023 27.00p 27.14p 26.34p 26.44p 3659795
23/11/2023 26.60p 27.12p 26.18p 26.88p 4827566
22/11/2023 26.30p 27.36p 26.16p 26.82p 10129777
21/11/2023 27.20p 27.62p 26.64p 26.64p 8421409
20/11/2023 27.50p 27.62p 26.76p 27.32p 6102089
17/11/2023 26.30p 27.66p 26.30p 27.16p 9657832
16/11/2023 27.38p 27.52p 26.66p 26.70p 10932693
15/11/2023 27.36p 28.24p 27.00p 27.00p 46866804
14/11/2023 27.08p 28.28p 26.76p 27.92p 35829992
13/11/2023 24.94p 27.00p 24.10p 27.00p 16663893
10/11/2023 24.40p 24.54p 23.98p 24.50p 3588352
09/11/2023 24.00p 24.70p 24.00p 24.42p 3986393
08/11/2023 23.60p 24.62p 23.54p 24.44p 6524960
07/11/2023 23.66p 24.32p 23.58p 24.26p 7301642
06/11/2023 24.14p 25.16p 23.84p 24.00p 5031954
03/11/2023 24.70p 25.36p 24.28p 24.68p 5471577
02/11/2023 22.98p 24.70p 22.44p 24.70p 9990450
01/11/2023 22.02p 22.76p 21.84p 22.76p 6665163
31/10/2023 21.86p 22.32p 21.14p 22.04p 5840092
30/10/2023 21.90p 22.44p 21.32p 21.88p 3014209
27/10/2023 20.80p 21.78p 20.50p 21.64p 3747963
26/10/2023 22.02p 22.64p 20.80p 20.90p 5690228
25/10/2023 22.98p 22.98p 21.58p 21.74p 3963785
24/10/2023 23.04p 23.48p 22.34p 22.58p 2464871
23/10/2023 23.24p 23.24p 21.80p 22.74p 4660862
20/10/2023 22.98p 23.72p 22.64p 22.82p 3418899
19/10/2023 23.60p 23.82p 23.04p 23.20p 2176265
18/10/2023 24.90p 25.10p 23.52p 23.60p 13558869
17/10/2023 24.52p 25.20p 24.14p 25.10p 5706953
16/10/2023 24.68p 25.00p 24.36p 24.86p 5619254
13/10/2023 25.24p 25.24p 24.52p 24.52p 7935145
12/10/2023 24.52p 25.48p 24.50p 24.70p 4689168
11/10/2023 24.12p 25.04p 24.12p 24.98p 5346409
10/10/2023 24.34p 24.88p 23.34p 24.88p 4508334
09/10/2023 24.22p 24.68p 23.70p 23.88p 3571052
06/10/2023 24.50p 24.84p 24.08p 24.58p 2123526
05/10/2023 24.62p 24.84p 24.10p 24.56p 4177855
04/10/2023 24.12p 25.10p 24.04p 24.58p 3660446
03/10/2023 24.24p 25.16p 24.16p 24.16p 5149210
02/10/2023 25.24p 25.54p 24.62p 24.74p 9419109
29/09/2023 24.10p 25.34p 23.90p 25.18p 9997933
28/09/2023 23.52p 24.12p 23.52p 23.68p 5777061
27/09/2023 24.66p 24.94p 23.86p 23.86p 3680227
26/09/2023 24.40p 24.66p 24.32p 24.52p 2792336
25/09/2023 24.40p 24.74p 24.14p 24.64p 3158135
22/09/2023 24.68p 24.98p 24.61p 24.82p 5118318
21/09/2023 24.90p 25.36p 24.58p 24.92p 5556486
20/09/2023 24.20p 25.10p 24.04p 25.10p 25098344
19/09/2023 24.00p 24.34p 23.76p 23.86p 7775877
18/09/2023 24.24p 24.76p 23.80p 23.80p 2968394
15/09/2023 25.20p 25.54p 24.44p 24.56p 9590122
14/09/2023 24.82p 25.22p 24.45p 25.22p 9027484
13/09/2023 24.82p 25.03p 24.58p 24.90p 5489328
12/09/2023 25.10p 25.22p 24.62p 24.76p 5011692
11/09/2023 24.44p 25.26p 24.44p 25.26p 3993539
08/09/2023 24.70p 24.96p 24.62p 24.90p 3193613
07/09/2023 24.54p 24.84p 24.36p 24.84p 20468564
06/09/2023 24.08p 24.54p 24.08p 24.54p 8184683
05/09/2023 24.00p 24.36p 23.76p 24.36p 10180456
04/09/2023 24.60p 25.08p 24.36p 24.50p 12348964
01/09/2023 23.90p 24.28p 23.72p 23.94p 4824722
31/08/2023 24.18p 24.32p 23.78p 24.02p 11031085
30/08/2023 23.98p 24.40p 23.98p 24.06p 4296027
29/08/2023 24.56p 24.84p 23.86p 24.04p 5957493
25/08/2023 25.20p 25.20p 24.38p 24.38p 33791
24/08/2023 25.02p 25.36p 24.68p 24.74p 7461268
23/08/2023 24.74p 25.40p 24.44p 25.32p 5500701
22/08/2023 24.50p 24.50p 24.00p 24.32p 2937159
21/08/2023 25.10p 25.24p 24.02p 24.04p 4636761
18/08/2023 25.40p 25.56p 25.08p 25.20p 5804625
17/08/2023 26.20p 26.20p 25.42p 25.50p 1884902
16/08/2023 25.70p 26.46p 25.70p 25.82p 5020934
15/08/2023 26.02p 26.34p 25.36p 26.32p 10086285
14/08/2023 26.36p 26.50p 26.10p 26.12p 3001165
11/08/2023 26.90p 27.26p 26.48p 26.52p 3192715
10/08/2023 26.38p 27.44p 26.38p 27.22p 16177260
09/08/2023 27.10p 27.32p 26.36p 27.32p 6489941
08/08/2023 27.04p 27.36p 26.64p 26.64p 5028553
07/08/2023 25.92p 27.00p 25.82p 27.00p 5976305
04/08/2023 26.38p 26.86p 26.02p 26.68p 3620264
03/08/2023 26.30p 26.80p 26.12p 26.30p 5986487
02/08/2023 26.08p 26.58p 25.98p 26.36p 6898137
01/08/2023 26.34p 26.60p 26.30p 26.54p 18392368
31/07/2023 26.20p 26.60p 25.86p 26.60p 22573332
28/07/2023 25.70p 26.18p 25.60p 26.10p 8012751
27/07/2023 25.68p 26.34p 24.96p 26.20p 25892238
26/07/2023 25.00p 25.52p 24.68p 25.40p 7568267
25/07/2023 25.24p 25.34p 24.86p 25.10p 2433009
24/07/2023 25.86p 25.86p 25.02p 25.02p 6754973
21/07/2023 24.80p 25.84p 24.80p 25.24p 2742156
20/07/2023 25.70p 25.70p 25.20p 25.50p 9647964
19/07/2023 24.34p 25.78p 23.92p 25.66p 28845290
18/07/2023 23.78p 24.10p 23.60p 23.60p 5418761
17/07/2023 24.82p 25.08p 23.88p 23.88p 4524330
14/07/2023 24.56p 25.36p 24.56p 25.00p 12550977
13/07/2023 25.76p 25.76p 25.00p 25.18p 7167756
12/07/2023 25.24p 25.38p 24.62p 25.22p 31242412
11/07/2023 23.86p 25.22p 23.74p 25.20p 20037574
10/07/2023 23.76p 24.16p 23.06p 23.98p 6062138
07/07/2023 23.80p 24.62p 23.80p 24.62p 3501958
06/07/2023 24.64p 25.26p 23.96p 24.14p 3046023
05/07/2023 25.14p 25.34p 25.00p 25.24p 6226559
04/07/2023 24.58p 25.42p 24.58p 25.36p 7263752

*Close Price adjusted for both dividends and splits