Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Hammerson Plc (HMSO.L)

Compare
249.80
-2.00
(-0.79%)
At close: March 12 at 4:46:09 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025254.00254.00249.00249.80249.801,015,525
Mar 11, 2025250.00257.80250.00251.80251.801,447,973
Mar 10, 2025259.00259.00254.80255.40255.40917,474
Mar 7, 2025258.00259.60253.80257.80257.801,872,581
Mar 6, 2025261.40262.00256.00257.80257.801,351,754
Mar 5, 2025272.40272.40257.20260.20260.20946,357
Mar 4, 2025267.20270.80264.80264.80264.801,341,279
Mar 3, 2025272.00273.20269.40270.00270.00654,007
Feb 28, 2025271.60275.20269.60272.40272.402,096,543
Feb 27, 2025269.20275.80269.20274.00274.00757,634
Feb 26, 2025285.00291.60268.00272.40272.402,960,002
Feb 25, 2025288.00292.80286.60289.40289.401,210,397
Feb 24, 2025288.00293.00286.40288.60288.60808,678
Feb 21, 2025288.00293.40286.40288.20288.20574,631
Feb 20, 2025289.60292.40287.00289.20289.20651,439
Feb 19, 2025290.00292.40287.00288.80288.80543,949
Feb 18, 2025290.80292.40288.80291.20291.20366,609
Feb 17, 2025290.00293.60289.40290.20290.20327,839
Feb 14, 2025295.00295.00288.80292.80292.80405,980
Feb 13, 2025292.00293.20288.80290.60290.60737,669
Feb 12, 2025290.00294.60287.40290.80290.80442,541
Feb 11, 2025288.00291.40288.00289.40289.40497,075
Feb 10, 2025289.60292.00285.60291.60291.60321,648
Feb 7, 2025292.00294.60286.00286.20286.20636,430
Feb 6, 2025292.00295.80288.80292.20292.20875,643
Feb 5, 2025280.00290.60279.20290.00290.00958,887
Feb 4, 2025277.40283.20277.40280.60280.60352,200
Feb 3, 2025283.40284.40278.60280.80280.801,343,051
Jan 31, 2025281.80285.20280.40285.20285.20724,758
Jan 30, 2025273.80284.00273.80282.00282.00544,508
Jan 29, 2025277.00284.00276.40278.80278.80903,120
Jan 28, 2025276.20285.60274.20284.20284.201,184,271
Jan 27, 2025272.60280.40272.40277.20277.201,684,526
Jan 24, 2025284.60286.00273.92274.80274.80767,074
Jan 23, 2025282.00284.40277.20283.00283.001,017,306
Jan 22, 2025290.40290.40283.00283.40283.401,067,193
Jan 21, 2025286.00286.60282.20284.80284.80925,843
Jan 20, 2025281.60286.20280.60284.80284.80750,126
Jan 17, 2025281.80285.60280.40283.60283.60710,306
Jan 16, 2025284.00284.40280.40283.40283.40760,939
Jan 15, 2025278.20287.60276.20282.80282.80663,832
Jan 14, 2025271.60277.40267.00275.00275.001,891,916
Jan 13, 2025267.20270.20266.00267.20267.201,656,729
Jan 10, 2025265.40269.46261.40268.40268.401,970,713
Jan 9, 2025261.40266.60257.20266.40266.402,263,849
Jan 8, 2025270.00271.60261.40263.00263.001,471,801
Jan 7, 2025274.60275.27268.40269.40269.40624,208
Jan 6, 2025278.80280.00275.60275.60275.60778,243
Jan 3, 2025282.60282.60276.80278.00278.00424,143
Jan 2, 2025281.40281.40276.40277.20277.201,022,828
Dec 31, 2024273.00280.60273.00279.60279.60325,291
Dec 30, 2024278.00279.40273.80275.40275.40538,607
Dec 27, 2024275.00279.20274.60278.60278.60439,629
Dec 24, 2024278.00280.20276.80278.20278.20218,543
Dec 23, 2024278.00278.00274.40275.20275.20385,484
Dec 20, 2024276.60282.00276.20278.80278.804,866,665
Dec 19, 2024283.00284.00275.40278.20278.201,774,969
Dec 18, 2024282.60287.80282.00286.60286.60978,021
Dec 17, 2024281.60286.00279.20281.60281.60970,912
Dec 16, 2024288.20289.60279.40281.60281.60780,978
Dec 13, 2024284.00288.40282.20288.00288.00503,063
Dec 12, 2024282.60284.22281.20283.80283.801,420,881
Dec 11, 2024286.00287.20281.00281.80281.80788,967
Dec 10, 2024290.00291.40283.80286.20286.20816,733
Dec 9, 2024298.20298.20290.20291.20291.20975,940
Dec 6, 2024290.00296.20290.00294.60294.60534,764
Dec 5, 2024296.40296.80291.60292.20292.20689,330
Dec 4, 2024294.80296.60293.60294.80294.80631,294
Dec 3, 2024291.40296.20291.40294.00294.00863,282
Dec 2, 2024292.60294.20290.60291.80291.80644,405
Nov 29, 2024288.20294.00286.40292.60292.60656,593
Nov 28, 2024288.60290.40286.40288.60288.60414,782
Nov 27, 2024282.20289.40282.20288.20288.20798,095
Nov 26, 2024295.00295.00282.20282.80282.80546,137
Nov 25, 2024290.00291.60284.40288.80288.801,561,754
Nov 22, 2024283.20290.60281.80288.40288.40652,588
Nov 21, 2024281.80284.00278.00282.40282.40877,099
Nov 20, 2024284.60284.60278.60280.80280.80957,219
Nov 19, 2024280.80284.80279.40282.80282.80723,742
Nov 18, 2024283.40283.40278.60281.80281.801,176,240
Nov 15, 2024271.00283.20271.00280.60280.60657,624
Nov 14, 2024273.00279.40273.00277.20277.201,158,879
Nov 13, 2024284.00284.60273.60274.80274.801,224,603
Nov 12, 2024285.00288.00282.20282.20282.202,092,328
Nov 11, 2024291.00293.80287.20288.60288.60475,752
Nov 8, 2024285.00292.80285.00288.80288.80604,293
Nov 7, 2024292.00295.40291.00291.00291.001,091,592
Nov 6, 2024294.00295.40287.20288.60288.601,512,850
Nov 5, 2024291.60295.20289.60290.20290.20978,231
Nov 4, 2024292.00295.60291.80293.20293.201,098,831
Nov 1, 2024285.20293.80283.80291.80291.801,811,213
Oct 31, 2024301.00303.40287.40287.40287.401,985,862
Oct 30, 2024302.00311.80299.00303.60303.601,477,660
Oct 29, 2024307.60311.20302.00303.20303.20962,889
Oct 28, 2024308.00311.40306.00309.00309.00542,452
Oct 25, 2024308.00309.40305.60306.80306.80968,767
Oct 24, 2024310.00310.60307.20308.60308.60311,730
Oct 23, 2024310.00312.00308.20308.40308.401,179,174
Oct 22, 2024310.40312.60307.73310.20310.201,243,149
Oct 21, 2024314.00316.20311.00312.80312.801,280,161
Oct 18, 2024316.00321.00314.00314.00314.001,385,329
Oct 17, 2024320.00321.80317.20317.60317.602,148,324
Oct 16, 2024309.20320.60315.20318.60318.603,162,308
Oct 15, 2024310.00313.80308.60308.60308.60774,949
Oct 14, 2024313.00315.80310.40310.60310.60670,422
Oct 11, 2024312.00318.00311.20315.00315.00841,356
Oct 10, 2024310.60317.40310.60311.80311.802,658,631
Oct 9, 2024307.20316.40307.20314.60314.60696,000
Oct 8, 2024304.00309.20304.00308.40308.40867,740
Oct 7, 2024312.00312.00306.00306.00306.00986,422
Oct 4, 2024309.00312.40307.40309.80309.801,290,828
Oct 3, 2024308.00313.80305.00310.20310.202,513,227
Oct 2, 2024322.00323.00308.00309.20309.201,268,130
Oct 1, 2024319.00323.95319.00322.45322.452,494,689
Sep 30, 2024 1:10 Stock Splits
Sep 30, 2024310.00320.95310.00317.95317.951,110,563
Sep 27, 2024325.00325.00317.80318.80318.803,439,641
Sep 26, 2024318.80323.00313.20318.60318.605,471,507
Sep 25, 2024312.00321.27305.20317.40317.405,298,451
Sep 24, 2024307.20313.40304.80308.40308.40477,047
Sep 23, 2024309.00314.80309.00312.20312.201,024,570
Sep 20, 2024307.00314.87305.60312.40312.406,731,751
Sep 19, 2024306.00309.40303.40307.40307.401,431,105
Sep 18, 2024310.00310.13296.76303.40303.404,194,348
Sep 17, 2024299.00302.40297.80297.80297.801,816,692
Sep 16, 2024310.00310.00299.20300.00300.001,802,179
Sep 13, 2024301.60305.00297.00300.60300.60666,942
Sep 12, 2024303.00303.00294.20296.40296.40502,045
Sep 11, 2024300.00302.80293.80297.20297.20756,449
Sep 10, 2024298.00301.00290.40301.00301.00578,071
Sep 9, 2024295.00295.00289.60292.60292.60577,866
Sep 6, 2024289.80292.00286.40292.00292.00568,514
Sep 5, 2024288.00292.60284.00287.80287.80973,323
Sep 4, 2024282.00287.20282.00285.60285.60497,694
Sep 3, 2024282.20286.00281.00284.80284.80529,717
Sep 2, 2024281.20287.60279.80283.00283.00318,610
Aug 30, 2024288.00290.00282.60283.80283.801,877,212
Aug 29, 2024284.40286.00280.40280.40280.404,744,238
Aug 28, 2024290.60294.80284.40284.40284.40712,647
Aug 27, 2024289.20296.20289.20290.20290.20788,610
Aug 23, 2024277.00290.20277.00289.80289.80466,396
Aug 22, 2024 7.56 Dividend
Aug 22, 2024279.40289.00274.00280.20280.2039,661,557
Aug 21, 2024287.00287.00281.40282.80282.72401,068
Aug 20, 2024280.20288.00279.20284.20284.12557,865
Aug 19, 2024287.80289.80276.20286.60286.52559,700
Aug 16, 2024285.40289.20281.55281.60281.52459,589
Aug 15, 2024280.00286.20272.80286.20286.12702,301
Aug 14, 2024278.00281.00276.00279.80279.736,061,353
Aug 13, 2024273.80279.00272.71276.20276.131,265,768
Aug 12, 2024271.20277.80270.60275.20275.134,860,081
Aug 9, 2024272.00275.80269.60270.60270.53231,678
Aug 8, 2024273.20280.40264.80270.80270.73700,205
Aug 7, 2024274.00278.00269.60273.00272.93429,715
Aug 6, 2024271.40279.40267.60270.80270.731,044,096
Aug 5, 2024275.00275.60269.20269.20269.13891,616
Aug 2, 2024280.80290.60280.80285.40285.32650,682
Aug 1, 2024282.40295.60282.40290.60290.52654,819
Jul 31, 2024282.40295.40282.40288.20288.12850,106
Jul 30, 2024285.60288.80277.20285.80285.72871,838
Jul 29, 2024283.00291.60282.20282.20282.12610,197
Jul 26, 2024285.00289.00280.00287.00286.92918,698
Jul 25, 2024302.40302.40282.60285.20285.121,393,916
Jul 24, 2024300.00302.80296.60296.60296.52648,477
Jul 23, 2024299.80307.40298.20304.80304.721,174,476
Jul 22, 2024320.00320.40296.60300.00299.922,775,289
Jul 19, 2024288.80294.60288.80290.40290.32286,580
Jul 18, 2024295.80295.80288.00292.00291.92718,222
Jul 17, 2024292.40293.40288.00288.40288.32742,665
Jul 16, 2024286.00294.80286.00291.00290.92650,840
Jul 15, 2024289.20294.40286.40293.80293.72564,803
Jul 12, 2024286.00295.20286.00292.20292.12368,965
Jul 11, 2024295.80295.80287.80294.40294.32528,562
Jul 10, 2024290.80295.20290.60292.60292.52512,804
Jul 9, 2024290.80293.60287.20289.60289.52216,672
Jul 8, 2024290.00294.00288.00289.60289.523,337,573
Jul 5, 2024293.20302.60292.20293.80293.72675,482
Jul 4, 2024293.00298.80292.20296.00295.921,078,459
Jul 3, 2024276.60294.60276.40294.60294.52872,819
Jul 2, 2024279.80281.20275.80277.40277.331,321,160
Jul 1, 2024280.00290.00277.80279.80279.73396,883
Jun 28, 2024272.80278.80263.20277.00276.93784,362
Jun 27, 2024276.00277.80272.20275.60275.53333,474
Jun 26, 2024276.80279.60275.00275.60275.53403,977
Jun 25, 2024282.80286.00274.60278.80278.73805,856
Jun 24, 2024280.20287.00279.20284.60284.52373,320
Jun 21, 2024280.00287.40276.40283.00282.927,252,628
Jun 20, 2024275.00282.00270.60279.40279.33813,594
Jun 19, 2024275.20283.20275.20276.80276.73618,931
Jun 18, 2024279.00284.40279.00280.60280.52788,493
Jun 17, 2024284.00284.00278.80278.80278.73375,500
Jun 14, 2024285.80285.80277.80280.20280.13386,776
Jun 13, 2024287.20287.20282.00282.00281.922,357,562
Jun 12, 2024283.20287.20276.00284.60284.522,026,175
Jun 11, 2024276.80279.40275.20276.40276.33793,713
Jun 10, 2024276.80288.40276.80278.20278.13378,390
Jun 7, 2024279.00284.75278.20279.20279.13437,350
Jun 6, 2024277.00286.40277.00284.60284.521,495,061
Jun 5, 2024280.00285.20277.60282.80282.72719,743
Jun 4, 2024280.00286.20279.80282.40282.322,718,237
Jun 3, 2024273.00287.80273.00287.80287.721,415,599
May 31, 2024275.00280.20274.00279.20279.132,328,179
May 30, 2024270.00278.40270.00275.00274.931,151,113
May 29, 2024269.60278.60269.60275.60275.53723,791
May 28, 2024279.60281.60273.00275.00274.93833,027
May 24, 2024277.20277.20267.20273.80273.73782,592
May 23, 2024285.00290.00272.20273.00272.93431,209
May 22, 2024282.00287.80282.00282.40282.32358,701
May 21, 2024290.00292.40286.00287.80287.721,144,976
May 20, 2024292.60299.40288.78291.80291.721,398,180
May 17, 2024285.00296.00284.20290.00289.923,220,664
May 16, 2024284.60291.40281.00283.60283.521,203,499
May 15, 2024281.20288.20280.40285.00284.92838,476
May 14, 2024289.00290.00281.00281.00280.92558,065
May 13, 2024290.40291.40285.20287.60287.52268,566
May 10, 2024295.00296.20287.00287.00286.921,065,255
May 9, 2024289.20294.65286.80292.00291.92379,549
May 8, 2024285.20289.00278.40288.80288.72350,913
May 7, 2024286.20287.20279.40286.00285.92551,446
May 3, 2024285.00288.20278.60278.60278.53273,199
May 2, 2024278.80289.00278.20286.80286.72623,431
May 1, 2024270.00278.80267.60278.80278.73341,824
Apr 30, 2024275.40276.00270.60272.40272.33569,595
Apr 29, 2024275.20275.40269.60275.40275.33549,616
Apr 26, 2024272.20273.40267.00269.80269.73262,686
Apr 25, 2024266.00269.60264.80266.60266.53576,648
Apr 24, 2024273.60278.20266.60267.20267.13559,525
Apr 23, 2024278.00278.20270.40278.20278.131,667,094
Apr 22, 2024268.60273.00267.80272.40272.331,072,924
Apr 19, 2024263.00266.80260.80266.80266.73486,939
Apr 18, 2024267.00267.00261.80267.00266.93991,587
Apr 17, 2024260.00263.00257.00263.00262.93365,892
Apr 16, 2024257.80261.20257.40259.20259.13594,561
Apr 15, 2024266.60266.60257.20263.20263.13449,460
Apr 12, 2024265.00268.20259.20259.20259.13459,995
Apr 11, 2024268.00272.60263.60264.60264.53337,995
Apr 10, 2024273.40276.80266.60268.00267.93789,790
Apr 9, 2024275.60276.00271.80273.00272.93748,854
Apr 8, 2024271.60277.20270.50274.40274.334,555,317
Apr 5, 2024284.00284.00271.80273.20273.13390,597
Apr 4, 2024 7.80 Dividend
Apr 4, 2024282.00287.80276.80278.20278.13534,440
Apr 3, 2024287.40290.80285.40285.40285.25950,993
Apr 2, 2024290.60296.00283.20287.00286.841,101,683
Mar 28, 2024284.00297.80280.80297.80297.641,387,161
Mar 27, 2024271.80285.20271.00285.20285.05995,064
Mar 26, 2024268.60274.40268.60271.40271.25461,276
Mar 25, 2024268.00275.40268.00271.20271.05424,598
Mar 22, 2024273.20276.20268.60272.20272.05458,685
Mar 21, 2024264.20276.40264.20272.60272.451,450,727
Mar 20, 2024265.60266.80264.00265.80265.66303,113
Mar 19, 2024262.60265.80261.20265.20265.06372,010
Mar 18, 2024260.00267.80260.00264.20264.06695,633
Mar 15, 2024264.80267.20261.40267.00266.862,176,045
Mar 14, 2024262.00264.00259.20263.60263.46467,326
Mar 13, 2024263.00264.00259.00261.20261.06750,965
Mar 12, 2024256.00262.60253.80261.00260.86796,357

Related Tickers

NRR.L NewRiver REIT plc
68.50
+1.18%
 
RY6.SG Realty Income Corp
51.71
-0.14%
 
LI.PA Klépierre SA
29.82
+0.61%
 
ALX Alexander's, Inc.
211.59
-2.07%
 
URW.PA Unibail-Rodamco-Westfield SE
76.34
+1.98%
 
PLZ-UN.TO Plaza Retail REIT
3.7800
+0.80%
 
SKT Tanger Inc.
32.70
-0.49%
 
CHP-UN.TO Choice Properties Real Estate Investment Trust
14.04
+0.79%
 
MAC The Macerich Company
16.84
+3.19%
 
SGR-UN.TO Slate Grocery REIT
14.13
-0.28%