Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/11/2026 355.60p 361.20p 351.40p 360.00p 575133
12/11/2026 361.60p 361.60p 356.80p 358.80p 2293962
11/11/2026 355.60p 362.80p 355.00p 357.80p 605541
10/11/2026 357.80p 365.20p 357.80p 358.20p 247490
09/11/2026 364.80p 364.80p 355.60p 358.80p 432335
06/11/2026 356.40p 359.40p 354.00p 357.00p 611452
05/11/2026 367.60p 370.00p 357.00p 359.20p 643870
04/11/2026 366.60p 366.60p 354.00p 362.20p 2241238
03/11/2026 355.20p 363.40p 355.20p 358.40p 485759
02/11/2026 356.20p 364.60p 347.40p 363.20p 565199
30/10/2026 355.00p 355.00p 351.00p 352.80p 681479
29/10/2026 352.60p 356.60p 347.00p 354.20p 1744144
28/10/2026 355.60p 355.60p 349.00p 352.00p 479242
27/10/2026 343.00p 354.00p 343.00p 352.40p 322737
26/10/2026 353.40p 356.40p 349.60p 351.40p 630226
23/10/2026 352.00p 352.00p 345.40p 351.20p 1727175
22/10/2026 348.80p 352.00p 346.00p 348.80p 1439423
21/10/2026 342.00p 352.80p 342.00p 350.60p 2117954
20/10/2026 337.60p 344.40p 335.20p 343.80p 1887001
19/10/2026 339.60p 345.80p 338.00p 339.80p 1475981
16/10/2026 343.20p 344.20p 333.00p 343.40p 2261262
15/10/2026 334.60p 342.00p 332.80p 342.00p 1557310
14/10/2026 325.80p 340.80p 325.80p 335.20p 714927
13/10/2026 328.40p 333.00p 325.40p 332.20p 394281
12/10/2026 333.80p 333.80p 324.40p 326.80p 404507
09/10/2026 323.60p 329.00p 322.20p 326.00p 633336
08/10/2026 324.60p 326.80p 320.80p 321.80p 902260
07/10/2026 334.00p 338.80p 327.60p 327.60p 1260700
06/10/2026 339.20p 339.20p 332.60p 334.40p 775219
05/10/2026 329.20p 334.20p 329.20p 330.80p 658625
02/10/2026 331.40p 337.40p 329.80p 334.20p 533760
01/10/2026 340.80p 343.00p 329.60p 329.60p 941550
30/09/2026 335.40p 347.00p 335.40p 344.80p 1445891
29/09/2026 342.20p 345.80p 340.40p 342.20p 605768
28/09/2026 350.20p 350.60p 344.20p 344.20p 794704
25/09/2026 347.60p 350.40p 342.00p 344.60p 1942015
24/09/2026 342.40p 349.20p 338.20p 347.00p 857553
23/09/2026 355.00p 355.00p 341.00p 342.40p 1035829
22/09/2026 355.00p 355.00p 343.80p 348.80p 1360844
21/09/2026 343.40p 348.00p 342.80p 345.80p 919070
18/09/2026 344.00p 349.40p 343.00p 343.40p 3330470
17/09/2026 343.80p 350.40p 343.40p 350.40p 910487
16/09/2026 343.00p 347.20p 335.80p 345.80p 882393
15/09/2026 337.20p 339.00p 331.80p 335.80p 1524992
14/09/2026 347.40p 347.40p 338.60p 338.80p 951160
11/09/2026 347.40p 348.20p 342.40p 344.00p 623489
10/09/2026 349.40p 349.40p 342.20p 343.40p 419205
09/09/2026 352.40p 356.80p 344.60p 346.60p 1073108
08/09/2026 352.60p 360.40p 352.20p 357.60p 503673
07/09/2026 353.60p 362.40p 353.60p 357.00p 4823015
04/09/2026 364.80p 366.20p 359.70p 362.60p 535796
03/09/2026 366.00p 366.00p 352.20p 362.00p 1132646
02/09/2026 367.80p 372.80p 366.80p 367.00p 1059919
01/09/2026 372.60p 379.20p 368.00p 372.20p 1842697
28/08/2026 383.00p 383.00p 374.20p 377.40p 1041819
27/08/2026 383.00p 383.00p 374.40p 375.60p 600499
26/08/2026 380.00p 382.79p 378.35p 379.80p 2521355
25/08/2026 376.40p 380.40p 372.40p 379.40p 1531544
24/08/2026 380.00p 380.60p 373.40p 374.60p 1700227
21/08/2026 377.60p 379.80p 372.80p 378.00p 614089
20/08/2026 380.00p 380.00p 372.52p 375.00p 475707
19/08/2026 378.60p 378.60p 370.00p 374.00p 667091
18/08/2026 378.60p 378.60p 370.40p 374.00p 800377
14/08/2026 389.60p 389.60p 380.60p 381.20p 830055
13/08/2026 370.00p 388.40p 370.00p 384.40p 3509337
12/08/2026 384.40p 384.40p 378.00p 380.00p 782520
11/08/2026 382.20p 382.60p 370.95p 378.60p 1072842
10/08/2026 374.80p 382.00p 372.60p 373.40p 468350
07/08/2026 385.00p 385.00p 370.60p 374.40p 542503
06/08/2026 381.40p 387.00p 375.80p 375.80p 1259416
05/08/2026 380.00p 385.40p 378.00p 378.40p 972506
04/08/2026 389.00p 391.80p 380.40p 380.40p 3731075
03/08/2026 378.40p 388.60p 378.40p 385.60p 2393628
31/07/2026 368.80p 383.00p 362.80p 382.00p 5552087
30/07/2026 371.20p 376.20p 362.20p 368.80p 1771724
29/07/2026 360.00p 369.00p 360.00p 369.00p 1841344
28/07/2026 371.80p 372.00p 361.60p 362.20p 606862
27/07/2026 371.60p 371.80p 367.00p 370.20p 828434
24/07/2026 364.40p 368.20p 363.60p 366.60p 1101500
23/07/2026 364.80p 374.00p 364.20p 365.40p 1412681
22/07/2026 376.40p 376.40p 363.09p 370.40p 1694472
21/07/2026 373.40p 373.40p 364.80p 367.60p 1077261
20/07/2026 363.40p 371.20p 363.40p 370.00p 697629
17/07/2026 368.40p 375.80p 368.40p 373.00p 1256447
16/07/2026 362.60p 371.40p 362.60p 370.20p 1293957
15/07/2026 363.60p 374.20p 363.60p 371.40p 1760069
14/07/2026 375.80p 375.80p 365.60p 374.00p 538784
13/07/2026 374.80p 375.60p 369.00p 373.60p 1279960
10/07/2026 369.80p 374.40p 368.80p 372.00p 464474
09/07/2026 356.00p 370.00p 356.00p 370.00p 305951
08/07/2026 362.00p 368.80p 354.80p 360.40p 902293
07/07/2026 377.00p 377.00p 369.00p 371.60p 779951
06/07/2026 364.20p 375.60p 364.20p 370.40p 291421
03/07/2026 363.60p 375.00p 363.60p 373.60p 584973
02/07/2026 365.80p 372.80p 365.80p 371.80p 771049
01/07/2026 368.80p 370.00p 365.40p 369.20p 1312314
30/06/2026 363.00p 375.00p 363.00p 369.80p 855662
29/06/2026 372.40p 372.40p 365.20p 369.20p 523821
26/06/2026 366.00p 373.60p 366.00p 373.60p 657017
25/06/2026 368.40p 374.00p 361.60p 370.80p 1001064
24/06/2026 349.60p 368.62p 349.60p 368.60p 1644633
23/06/2026 349.20p 351.40p 346.20p 350.20p 625493
22/06/2026 350.00p 352.20p 340.20p 351.80p 553057
19/06/2026 349.00p 349.00p 341.40p 343.00p 1571948
18/06/2026 340.00p 346.60p 340.00p 344.20p 424962
17/06/2026 349.00p 349.40p 341.60p 346.60p 436384
16/06/2026 349.80p 352.00p 346.60p 347.80p 1368831
15/06/2026 349.80p 350.40p 346.00p 349.60p 1114874
12/06/2026 345.00p 345.40p 338.20p 342.00p 1458472
11/06/2026 334.40p 341.60p 334.40p 337.20p 545743
10/06/2026 328.80p 340.40p 327.40p 340.00p 558841
09/06/2026 321.60p 334.60p 321.60p 329.20p 296306
08/06/2026 326.60p 329.60p 324.60p 326.20p 1031056
05/06/2026 333.80p 336.80p 329.40p 330.60p 2202144
04/06/2026 336.00p 337.00p 330.20p 334.40p 1189027
03/06/2026 347.80p 347.80p 332.00p 334.40p 826503
02/06/2026 339.20p 344.60p 337.00p 339.60p 546510
01/06/2026 348.40p 348.40p 336.40p 339.40p 681350
29/05/2026 348.20p 349.20p 344.80p 344.80p 1431995
28/05/2026 332.60p 347.00p 332.60p 344.80p 400810
27/05/2026 342.60p 344.80p 339.80p 341.80p 705272
26/05/2026 341.60p 342.80p 337.20p 338.80p 440373
22/05/2026 329.20p 338.00p 329.20p 334.80p 743410
21/05/2026 319.00p 331.20p 319.00p 329.20p 457337
20/05/2026 325.00p 327.80p 315.60p 327.00p 1077970
19/05/2026 318.20p 323.00p 310.00p 317.40p 644467
18/05/2026 315.60p 320.40p 312.80p 316.20p 715897
15/05/2026 316.40p 322.40p 312.80p 317.20p 663251
14/05/2026 325.80p 325.80p 317.80p 322.40p 633875
13/05/2026 316.20p 320.60p 313.60p 318.20p 2060652
12/05/2026 324.80p 327.80p 316.80p 316.80p 711648
11/05/2026 323.40p 330.40p 323.40p 327.60p 870531
08/05/2026 330.00p 335.20p 326.20p 328.20p 1668094
07/05/2026 340.00p 340.00p 333.20p 333.40p 1759426
06/05/2026 320.40p 338.20p 319.80p 335.60p 867485
05/05/2026 324.00p 333.60p 317.82p 323.40p 838903
01/05/2026 334.00p 334.00p 323.00p 330.00p 574609
30/04/2026 321.00p 329.80p 321.00p 329.20p 1108936
29/04/2026 328.60p 336.40p 323.60p 325.60p 2801193
28/04/2026 340.00p 340.00p 331.00p 336.40p 2440891
27/04/2026 333.20p 339.40p 330.20p 337.20p 1365693
24/04/2026 333.00p 338.60p 329.20p 335.80p 1489634
23/04/2026 330.00p 334.80p 329.80p 334.80p 580805
22/04/2026 332.00p 335.60p 330.00p 333.80p 1291608
21/04/2026 332.60p 337.40p 330.80p 332.80p 842036
20/04/2026 345.00p 345.00p 331.80p 333.40p 575420
17/04/2026 326.00p 344.00p 326.00p 344.00p 1211086
16/04/2026 334.20p 337.29p 330.00p 330.80p 815675
15/04/2026 328.40p 331.00p 326.90p 330.20p 1264482
14/04/2026 316.80p 330.00p 316.80p 328.80p 470888
13/04/2026 311.80p 317.40p 311.80p 315.20p 520920
10/04/2026 312.20p 320.80p 312.20p 316.00p 678073
09/04/2026 317.80p 318.40p 313.80p 316.00p 607371
08/04/2026 311.40p 322.20p 311.20p 317.80p 939532
07/04/2026 298.20p 304.20p 297.20p 297.80p 653617
02/04/2026 297.40p 303.60p 295.20p 303.60p 854558
01/04/2026 302.00p 303.20p 298.20p 301.80p 953286
31/03/2026 290.00p 299.20p 290.00p 294.60p 1668463
30/03/2026 291.60p 294.00p 289.40p 293.80p 1549881
27/03/2026 304.60p 304.60p 292.00p 293.80p 1168040
26/03/2026 304.00p 307.03p 300.60p 302.60p 1827083
25/03/2026 317.60p 318.40p 312.80p 314.20p 3182321
24/03/2026 321.40p 321.40p 313.00p 314.00p 1483973
23/03/2026 314.60p 324.80p 307.00p 316.20p 2055877
20/03/2026 320.00p 333.20p 320.00p 320.60p 1914440
19/03/2026 330.60p 330.60p 322.20p 322.20p 574061
18/03/2026 336.20p 341.45p 332.60p 335.40p 804100
17/03/2026 330.00p 336.60p 326.80p 333.20p 1697541
16/03/2026 322.20p 333.40p 316.20p 328.60p 654125
13/03/2026 315.00p 322.80p 314.00p 315.60p 1217116
12/03/2026 321.20p 324.80p 318.40p 322.20p 1171751
11/03/2026 338.00p 338.00p 322.60p 325.00p 826458
10/03/2026 331.00p 333.80p 327.00p 332.60p 652038
09/03/2026 327.00p 330.80p 314.80p 322.40p 1680612
06/03/2026 350.00p 350.00p 335.80p 335.80p 1134445
05/03/2026 340.60p 351.20p 340.60p 343.00p 779421
04/03/2026 344.80p 352.00p 340.80p 348.20p 994650
03/03/2026 352.00p 359.40p 342.60p 343.20p 905912
02/03/2026 363.80p 368.20p 358.80p 359.60p 494809
27/02/2026 369.00p 373.60p 366.80p 368.20p 1697361
26/02/2026 373.00p 373.00p 363.80p 368.40p 1777406
25/02/2026 355.60p 371.40p 352.30p 370.80p 4598870
24/02/2026 365.00p 365.00p 346.60p 349.00p 1230556
23/02/2026 360.40p 362.60p 354.80p 358.40p 1180905
20/02/2026 360.00p 362.60p 357.80p 357.80p 1527757
19/02/2026 360.00p 360.00p 352.40p 358.80p 1370611
18/02/2026 358.00p 359.00p 355.00p 356.80p 425701
17/02/2026 346.00p 355.40p 346.00p 355.40p 806569
16/02/2026 350.00p 353.60p 346.20p 349.20p 386469
13/02/2026 358.00p 358.00p 348.00p 349.00p 1007929
12/02/2026 357.40p 357.40p 342.80p 354.00p 1341675
11/02/2026 354.60p 357.00p 349.40p 349.60p 908703
10/02/2026 355.00p 356.40p 345.60p 355.00p 929783
09/02/2026 354.80p 356.80p 343.20p 348.40p 1579024
06/02/2026 360.00p 360.00p 348.64p 350.20p 347999
05/02/2026 356.60p 358.00p 349.60p 354.20p 1094279
04/02/2026 352.40p 358.60p 352.40p 358.60p 1525509
03/02/2026 350.20p 359.20p 350.20p 352.80p 729875
02/02/2026 352.80p 359.60p 350.20p 355.80p 722728
30/01/2026 362.40p 362.40p 353.16p 354.60p 547640

*Close Price adjusted for both dividends and splits