Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/12/2025 316.60p 316.60p 306.00p 307.80p 774494
08/12/2025 317.20p 318.00p 308.40p 311.60p 662595
05/12/2025 327.80p 327.80p 317.40p 318.00p 916296
04/12/2025 318.00p 322.60p 317.20p 318.00p 1149684
03/12/2025 321.00p 322.80p 316.80p 317.60p 959534
02/12/2025 325.60p 325.80p 315.40p 321.00p 725089
01/12/2025 322.60p 325.20p 316.20p 320.00p 293929
28/11/2025 326.00p 326.00p 320.20p 325.20p 459387
27/11/2025 319.40p 323.63p 315.80p 323.60p 475208
26/11/2025 312.60p 319.40p 308.80p 317.20p 1913802
25/11/2025 310.00p 314.40p 307.40p 314.40p 679610
24/11/2025 312.00p 312.40p 305.20p 308.00p 3566166
21/11/2025 288.40p 309.20p 285.80p 309.20p 1448805
20/11/2025 296.00p 296.20p 288.60p 288.60p 722624
19/11/2025 302.60p 302.60p 292.60p 293.20p 871986
18/11/2025 296.80p 299.80p 295.20p 297.20p 538335
17/11/2025 308.80p 308.80p 300.20p 300.20p 743121
14/11/2025 312.00p 313.80p 300.40p 303.00p 642695
13/11/2025 312.60p 315.60p 312.20p 312.80p 441683
12/11/2025 312.00p 318.00p 312.00p 313.20p 1574877
11/11/2025 313.60p 317.20p 309.80p 316.20p 957088
10/11/2025 315.20p 315.20p 309.20p 309.80p 379193
07/11/2025 316.60p 316.60p 307.60p 309.40p 394878
06/11/2025 307.60p 312.80p 307.20p 311.20p 630017
05/11/2025 309.80p 309.80p 300.60p 307.40p 1432595
04/11/2025 301.40p 307.00p 299.60p 302.60p 688989
03/11/2025 298.40p 311.60p 298.40p 303.00p 317454
31/10/2025 303.00p 307.00p 303.00p 305.20p 733195
30/10/2025 314.20p 314.20p 304.40p 306.80p 350903
29/10/2025 313.60p 315.20p 310.40p 312.00p 580781
28/10/2025 315.00p 315.00p 307.60p 310.40p 647457
27/10/2025 310.00p 313.40p 306.40p 311.00p 758577
24/10/2025 309.40p 310.00p 302.80p 310.00p 627894
23/10/2025 305.60p 308.20p 301.80p 308.20p 907114
22/10/2025 291.00p 304.20p 291.00p 303.60p 1127875
21/10/2025 300.00p 300.00p 292.60p 296.00p 820109
20/10/2025 291.00p 300.20p 291.00p 299.40p 442647
17/10/2025 300.60p 304.06p 294.60p 297.00p 738693
16/10/2025 299.00p 299.20p 295.00p 297.80p 739802
15/10/2025 293.80p 297.80p 292.00p 297.60p 453910
14/10/2025 295.20p 295.80p 290.80p 295.40p 326260
13/10/2025 280.40p 294.00p 280.40p 293.00p 382668
10/10/2025 290.60p 292.06p 286.80p 289.00p 669274
09/10/2025 281.80p 291.00p 281.80p 290.40p 1068677
08/10/2025 284.60p 286.21p 282.20p 285.20p 716932
07/10/2025 288.00p 288.31p 285.20p 285.20p 347179
06/10/2025 294.80p 294.80p 287.20p 288.20p 484150
03/10/2025 282.80p 294.80p 282.80p 293.60p 420013
02/10/2025 295.40p 295.40p 289.00p 289.80p 918631
01/10/2025 293.40p 293.60p 288.20p 291.60p 482321
30/09/2025 284.40p 290.62p 284.20p 290.60p 1270428
29/09/2025 285.60p 289.80p 285.00p 289.00p 442353
26/09/2025 288.00p 289.80p 284.40p 285.80p 546440
25/09/2025 287.00p 290.80p 287.00p 287.80p 742185
24/09/2025 295.00p 295.00p 291.80p 292.20p 571459
23/09/2025 291.00p 295.00p 290.80p 293.00p 1294341
22/09/2025 294.00p 294.20p 290.00p 291.20p 875573
19/09/2025 292.00p 295.40p 290.00p 293.20p 3036775
18/09/2025 289.40p 292.00p 286.40p 292.00p 709670
17/09/2025 283.00p 286.80p 282.40p 286.80p 452977
16/09/2025 283.80p 287.00p 283.80p 283.00p 1481720
15/09/2025 283.80p 291.60p 283.80p 287.00p 1095081
12/09/2025 284.00p 290.00p 284.00p 287.40p 932979
11/09/2025 287.20p 287.20p 284.00p 288.40p 833792
10/09/2025 287.20p 287.20p 281.00p 284.00p 763885
09/09/2025 278.00p 283.80p 278.00p 280.40p 978092
08/09/2025 278.20p 282.60p 269.80p 281.00p 859406
05/09/2025 268.80p 274.20p 263.40p 274.20p 523701
04/09/2025 265.60p 271.00p 264.00p 267.80p 1236565
03/09/2025 271.00p 275.60p 267.85p 274.20p 1140775
02/09/2025 285.80p 286.20p 272.60p 271.00p 931954
01/09/2025 289.80p 289.80p 284.40p 285.60p 293859
29/08/2025 286.00p 289.71p 285.20p 287.00p 916290
28/08/2025 290.20p 293.00p 286.80p 289.00p 537689
27/08/2025 299.00p 299.00p 287.80p 290.20p 622507
26/08/2025 292.60p 294.60p 287.97p 292.00p 548055
22/08/2025 289.00p 294.60p 287.20p 292.40p 288689
21/08/2025 292.00p 294.20p 287.80p 289.20p 464261
20/08/2025 289.00p 293.00p 289.00p 292.80p 450435
19/08/2025 290.20p 293.10p 290.00p 292.00p 869789
18/08/2025 290.20p 296.00p 290.20p 291.40p 420477
15/08/2025 293.00p 300.00p 293.00p 293.20p 556694
14/08/2025 296.80p 298.20p 292.80p 295.80p 552830
13/08/2025 303.60p 303.60p 294.60p 296.60p 526633
12/08/2025 305.00p 305.00p 294.96p 296.00p 498218
11/08/2025 306.20p 306.20p 297.00p 297.80p 478093
08/08/2025 300.20p 310.00p 298.40p 300.80p 589587
07/08/2025 307.60p 307.60p 297.60p 300.00p 842359
06/08/2025 305.40p 305.40p 298.60p 300.00p 826943
05/08/2025 306.40p 306.60p 297.90p 299.20p 781264
04/08/2025 294.40p 301.20p 293.20p 301.20p 2060645
01/08/2025 294.60p 298.00p 291.80p 294.40p 2636109
31/07/2025 288.20p 310.00p 287.60p 297.00p 1662510
30/07/2025 298.20p 301.00p 293.40p 294.40p 413367
29/07/2025 298.60p 303.40p 297.38p 298.20p 567574
28/07/2025 299.00p 300.80p 296.80p 299.40p 720379
25/07/2025 303.80p 303.80p 294.00p 298.60p 472567
24/07/2025 304.00p 304.00p 293.60p 300.00p 530204
23/07/2025 302.00p 302.80p 298.40p 301.20p 376999
22/07/2025 296.20p 301.60p 296.20p 299.60p 435252
21/07/2025 295.20p 298.00p 289.40p 298.00p 409428
18/07/2025 289.20p 291.60p 285.20p 290.40p 368918
17/07/2025 286.60p 288.60p 283.80p 288.00p 444951
16/07/2025 286.80p 293.20p 285.00p 286.00p 600296
15/07/2025 287.60p 296.70p 287.60p 290.00p 717327
14/07/2025 284.60p 294.80p 284.60p 291.60p 505943
11/07/2025 282.00p 290.00p 282.00p 288.60p 830779
10/07/2025 292.80p 296.40p 287.60p 289.60p 849125
09/07/2025 289.20p 295.00p 284.60p 292.80p 568148
08/07/2025 293.20p 300.00p 287.40p 293.80p 666571
07/07/2025 297.60p 297.60p 288.40p 293.60p 418752
04/07/2025 288.60p 297.80p 288.60p 293.80p 407939
03/07/2025 291.80p 297.40p 286.00p 295.40p 712477
02/07/2025 300.80p 309.60p 289.80p 290.20p 1364845
01/07/2025 299.60p 303.80p 298.40p 303.80p 1326711
30/06/2025 295.80p 307.60p 295.80p 299.00p 722679
27/06/2025 300.40p 304.60p 294.00p 303.60p 896368
26/06/2025 294.40p 301.60p 292.00p 298.40p 551918
25/06/2025 298.80p 298.80p 291.20p 291.20p 625203
24/06/2025 296.60p 299.20p 293.60p 294.00p 1624213
23/06/2025 295.00p 295.40p 291.80p 293.20p 377617
20/06/2025 293.80p 298.00p 293.00p 295.00p 2812062
19/06/2025 286.40p 294.60p 286.40p 292.80p 489911
18/06/2025 290.20p 295.40p 290.20p 294.40p 1428818
17/06/2025 293.60p 293.80p 289.38p 293.40p 607520
16/06/2025 290.20p 294.00p 289.70p 293.60p 674464
13/06/2025 290.40p 296.60p 288.89p 292.00p 1098516
12/06/2025 288.40p 297.80p 288.40p 296.60p 504189
11/06/2025 288.40p 296.00p 288.40p 295.20p 947427
10/06/2025 290.00p 293.20p 290.00p 291.40p 476559
09/06/2025 295.20p 297.60p 292.60p 292.80p 675612
06/06/2025 291.20p 330.96p 288.80p 296.40p 823550
05/06/2025 281.60p 290.00p 277.40p 290.00p 2125758
04/06/2025 279.80p 283.60p 273.40p 277.40p 970848
03/06/2025 277.60p 286.40p 277.60p 282.20p 898780
02/06/2025 278.00p 284.60p 278.00p 284.20p 730494
30/05/2025 289.00p 289.00p 282.40p 283.00p 2433483
29/05/2025 283.60p 285.00p 280.80p 284.00p 1983079
28/05/2025 274.20p 282.20p 274.20p 282.00p 1634942
27/05/2025 269.00p 275.40p 268.60p 274.40p 1744387
23/05/2025 270.40p 272.60p 265.40p 267.40p 744857
22/05/2025 265.20p 270.80p 265.20p 269.40p 625530
21/05/2025 275.60p 275.60p 266.20p 270.80p 1208813
20/05/2025 275.40p 275.40p 267.20p 268.80p 647366
19/05/2025 269.80p 271.60p 265.40p 268.00p 687571
16/05/2025 274.80p 274.80p 268.80p 271.60p 780731
15/05/2025 258.60p 270.00p 258.60p 270.00p 955973
14/05/2025 261.20p 265.60p 260.80p 262.00p 1106212
13/05/2025 252.40p 266.00p 252.40p 263.00p 1644989
12/05/2025 249.60p 260.80p 249.60p 259.60p 711252
09/05/2025 247.20p 256.00p 247.20p 255.00p 696137
08/05/2025 251.60p 256.40p 251.00p 254.00p 844918
07/05/2025 259.60p 259.60p 255.00p 256.20p 997219
06/05/2025 260.00p 261.80p 256.40p 258.20p 886066
02/05/2025 249.40p 259.20p 249.40p 257.60p 318378
01/05/2025 252.20p 256.60p 248.00p 255.80p 377448
30/04/2025 244.60p 253.40p 244.60p 252.60p 1218103
29/04/2025 245.60p 252.40p 245.60p 249.40p 745447
28/04/2025 250.00p 252.20p 249.60p 250.60p 430275
25/04/2025 249.00p 251.40p 244.60p 250.40p 639178
24/04/2025 251.00p 253.40p 246.80p 248.00p 1006438
23/04/2025 259.60p 260.60p 254.00p 256.40p 1512316
22/04/2025 254.20p 257.20p 253.00p 256.20p 1256446
17/04/2025 252.60p 254.40p 249.00p 254.40p 444351
16/04/2025 250.80p 252.60p 247.20p 252.40p 694687
15/04/2025 242.20p 249.80p 242.20p 249.60p 1474560
14/04/2025 241.60p 243.60p 235.80p 242.40p 818626
11/04/2025 231.40p 236.60p 230.20p 234.20p 1752944
10/04/2025 235.00p 239.45p 230.80p 231.40p 2824370
09/04/2025 229.20p 231.40p 220.00p 224.00p 880312
08/04/2025 225.20p 235.60p 220.80p 235.00p 2177039
07/04/2025 231.80p 234.60p 219.20p 220.40p 3321801
04/04/2025 250.00p 250.00p 231.60p 233.80p 1400693
03/04/2025 249.80p 249.80p 240.00p 248.60p 993327
02/04/2025 250.00p 250.00p 243.20p 246.00p 1127459
01/04/2025 245.80p 249.65p 245.80p 248.00p 717145
31/03/2025 258.00p 258.00p 246.40p 246.80p 1118606
28/03/2025 248.00p 253.40p 248.00p 253.00p 819787
27/03/2025 253.40p 255.80p 250.20p 250.20p 1200285
26/03/2025 252.00p 254.80p 250.60p 254.40p 1117383
25/03/2025 249.60p 254.40p 249.60p 251.60p 708942
24/03/2025 250.40p 258.80p 250.40p 252.40p 710713
21/03/2025 254.40p 256.20p 252.60p 255.80p 1483065
20/03/2025 249.80p 255.20p 249.80p 254.80p 1787507
19/03/2025 250.00p 253.20p 250.00p 250.60p 659318
18/03/2025 252.00p 255.00p 250.20p 252.00p 758159
17/03/2025 248.40p 251.00p 247.60p 250.80p 904014
14/03/2025 245.20p 249.40p 244.00p 249.40p 1264533
13/03/2025 247.80p 250.80p 243.60p 244.40p 2294387
12/03/2025 254.00p 254.00p 249.00p 249.80p 1014866
11/03/2025 250.00p 257.80p 250.00p 251.80p 1447960
10/03/2025 259.00p 259.00p 254.80p 255.40p 917467
07/03/2025 258.00p 259.60p 253.80p 257.80p 1870078
06/03/2025 261.40p 262.00p 256.00p 257.80p 1195334
05/03/2025 272.40p 272.40p 257.20p 260.20p 836962
04/03/2025 267.20p 270.80p 264.80p 264.80p 1341272
03/03/2025 272.00p 273.20p 269.40p 270.00p 654002
28/02/2025 271.60p 275.20p 269.60p 272.40p 2096539
27/02/2025 269.20p 275.80p 269.20p 274.00p 757634
26/02/2025 285.00p 291.60p 268.00p 272.40p 2957143

*Close Price adjusted for both dividends and splits