Market data

Select a section

Hammerson

(HMSO)
Sector: Real Estate Investment Trusts
290.40p
2.40p 0.83
Last updated: 17:06:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 286.60p 288.60p 283.80p 288.00p 444,951
16/07/2025 286.80p 293.20p 285.00p 286.00p 600,296
15/07/2025 287.60p 296.70p 287.60p 290.00p 717,327
14/07/2025 284.60p 294.80p 284.60p 291.60p 505,943
11/07/2025 282.00p 290.00p 282.00p 288.60p 830,779
10/07/2025 292.80p 296.40p 287.60p 289.60p 849,125
09/07/2025 289.20p 295.00p 284.60p 292.80p 568,148
08/07/2025 293.20p 300.00p 287.40p 293.80p 666,571
07/07/2025 297.60p 297.60p 288.40p 293.60p 418,752
04/07/2025 288.60p 297.80p 288.60p 293.80p 407,939
03/07/2025 291.80p 297.40p 286.00p 295.40p 712,477
02/07/2025 300.80p 309.60p 289.80p 290.20p 1,364,845
01/07/2025 299.60p 303.80p 298.40p 303.80p 1,326,711
30/06/2025 295.80p 307.60p 295.80p 299.00p 722,679
27/06/2025 300.40p 304.60p 294.00p 303.60p 896,368
26/06/2025 294.40p 301.60p 292.00p 298.40p 551,918
25/06/2025 298.80p 298.80p 291.20p 291.20p 625,203
23/06/2025 295.00p 295.40p 291.80p 293.20p 377,617
20/06/2025 293.80p 298.00p 293.00p 295.00p 2,812,062
19/06/2025 286.40p 294.60p 286.40p 292.80p 489,911
18/06/2025 290.20p 295.40p 290.20p 294.40p 1,428,818
17/06/2025 293.60p 293.80p 289.38p 293.40p 607,520
16/06/2025 290.20p 294.00p 289.70p 293.60p 674,464
13/06/2025 290.40p 296.60p 288.89p 292.00p 1,098,516
12/06/2025 288.40p 297.80p 288.40p 296.60p 504,189
11/06/2025 288.40p 296.00p 288.40p 295.20p 947,427
10/06/2025 290.00p 293.20p 290.00p 291.40p 476,559
09/06/2025 295.20p 297.60p 292.60p 292.80p 675,612
06/06/2025 291.20p 330.96p 288.80p 296.40p 823,550
05/06/2025 281.60p 290.00p 277.40p 290.00p 2,125,758
04/06/2025 279.80p 283.60p 273.40p 277.40p 970,848
03/06/2025 277.60p 286.40p 277.60p 282.20p 898,780
02/06/2025 278.00p 284.60p 278.00p 284.20p 730,494
30/05/2025 289.00p 289.00p 282.40p 283.00p 2,433,483
29/05/2025 283.60p 285.00p 280.80p 284.00p 1,983,079
28/05/2025 274.20p 282.20p 274.20p 282.00p 1,634,942
27/05/2025 269.00p 275.40p 268.60p 274.40p 1,744,387
26/05/2025 270.40p 272.60p 265.40p 267.40p 744,857
23/05/2025 270.40p 272.60p 265.40p 267.40p 744,856
22/05/2025 265.20p 270.80p 265.20p 269.40p 625,530
21/05/2025 275.60p 275.60p 266.20p 270.80p 1,208,813
20/05/2025 275.40p 275.40p 267.20p 268.80p 647,366
19/05/2025 269.80p 271.60p 265.40p 268.00p 687,571
16/05/2025 274.80p 274.80p 268.80p 271.60p 780,731
15/05/2025 258.60p 270.00p 258.60p 270.00p 955,973
14/05/2025 261.20p 265.60p 260.80p 262.00p 1,106,212
13/05/2025 252.40p 266.00p 252.40p 263.00p 1,644,989
12/05/2025 249.60p 260.80p 249.60p 259.60p 711,252
09/05/2025 247.20p 256.00p 247.20p 255.00p 696,137
08/05/2025 251.60p 256.40p 251.00p 254.00p 844,918
07/05/2025 259.60p 259.60p 255.00p 256.20p 997,219
06/05/2025 260.00p 261.80p 256.40p 258.20p 886,066
05/05/2025 249.40p 259.20p 249.40p 257.60p 318,378
02/05/2025 249.40p 259.20p 249.40p 257.60p 318,377
01/05/2025 252.20p 256.60p 248.00p 255.80p 377,448
30/04/2025 244.60p 253.40p 244.60p 252.60p 1,213,885
29/04/2025 245.60p 252.40p 245.60p 249.40p 745,447
28/04/2025 250.00p 252.20p 249.60p 250.60p 430,275
25/04/2025 249.00p 251.40p 244.60p 250.40p 639,178
24/04/2025 251.00p 253.40p 246.80p 248.00p 1,006,438
23/04/2025 259.60p 260.60p 254.00p 256.40p 1,512,316
22/04/2025 254.20p 257.20p 253.00p 256.20p 1,256,446
21/04/2025 252.60p 254.40p 249.00p 254.40p 444,351
18/04/2025 252.60p 254.40p 249.00p 254.40p 444,351
17/04/2025 252.60p 254.40p 249.00p 254.40p 444,351
16/04/2025 250.80p 252.60p 247.20p 252.40p 694,687
15/04/2025 242.20p 249.80p 242.20p 249.60p 1,474,560
14/04/2025 241.60p 243.60p 235.80p 242.40p 818,626
11/04/2025 231.40p 236.60p 230.20p 234.20p 1,752,944
10/04/2025 235.00p 239.45p 230.80p 231.40p 2,824,370
09/04/2025 229.20p 231.40p 220.00p 224.00p 880,312
08/04/2025 225.20p 235.60p 220.80p 235.00p 2,177,039
07/04/2025 231.80p 234.60p 219.20p 220.40p 3,321,801
04/04/2025 250.00p 250.00p 231.60p 233.80p 1,400,693
03/04/2025 249.80p 249.80p 240.00p 248.60p 993,327
02/04/2025 250.00p 250.00p 243.20p 246.00p 1,127,459
01/04/2025 245.80p 249.65p 245.80p 248.00p 717,145
28/03/2025 248.00p 253.40p 248.00p 253.00p 819,787
27/03/2025 253.40p 255.80p 250.20p 250.20p 1,200,285
26/03/2025 252.00p 254.80p 250.60p 254.40p 1,117,383
25/03/2025 249.60p 254.40p 249.60p 251.60p 708,942
24/03/2025 250.40p 258.80p 250.40p 252.40p 710,713
21/03/2025 254.40p 256.20p 252.60p 255.80p 1,483,065
20/03/2025 249.80p 255.20p 249.80p 254.80p 1,787,507
19/03/2025 250.00p 253.20p 250.00p 250.60p 659,318
18/03/2025 252.00p 255.00p 250.20p 252.00p 758,159
17/03/2025 248.40p 251.00p 247.60p 250.80p 904,014
14/03/2025 245.20p 249.40p 244.00p 249.40p 1,264,533
13/03/2025 247.80p 250.80p 243.60p 244.40p 2,294,387
12/03/2025 254.00p 254.00p 249.00p 249.80p 1,014,866
11/03/2025 250.00p 257.80p 250.00p 251.80p 1,447,960
10/03/2025 259.00p 259.00p 254.80p 255.40p 917,467
07/03/2025 258.00p 259.60p 253.80p 257.80p 1,870,078
06/03/2025 261.40p 262.00p 256.00p 257.80p 1,195,334
05/03/2025 272.40p 272.40p 257.20p 260.20p 836,962
04/03/2025 267.20p 270.80p 264.80p 264.80p 1,341,272
28/02/2025 271.60p 275.20p 269.60p 272.40p 2,096,539
27/02/2025 269.20p 275.80p 269.20p 274.00p 757,634
26/02/2025 285.00p 291.60p 268.00p 272.40p 2,957,143
25/02/2025 288.00p 292.80p 286.60p 289.40p 1,210,374
24/02/2025 288.00p 293.00p 286.40p 288.60p 808,666
21/02/2025 288.00p 293.40p 286.40p 288.20p 574,627
20/02/2025 289.60p 292.40p 287.00p 289.20p 646,890
19/02/2025 290.00p 292.40p 287.00p 288.80p 543,903
18/02/2025 290.80p 292.40p 288.80p 291.20p 366,609
17/02/2025 290.00p 293.60p 289.40p 290.20p 327,837
14/02/2025 295.00p 295.00p 288.80p 292.80p 405,980
13/02/2025 292.00p 293.20p 288.80p 290.60p 737,657
12/02/2025 290.00p 294.60p 287.40p 290.80p 440,403
11/02/2025 288.00p 291.40p 288.00p 289.40p 497,073
10/02/2025 288.00p 292.00p 285.60p 291.60p 321,443
07/02/2025 292.00p 294.60p 286.00p 286.20p 634,515
06/02/2025 292.00p 295.80p 288.80p 290.00p 852,309
05/02/2025 280.00p 290.60p 279.20p 290.00p 958,888
04/02/2025 277.40p 283.20p 277.40p 280.60p 351,748
03/02/2025 283.40p 284.40p 278.60p 280.80p 1,342,809
31/01/2025 281.80p 285.20p 280.40p 285.20p 724,759
30/01/2025 273.80p 284.00p 273.80p 282.00p 535,984
29/01/2025 277.00p 284.00p 276.40p 278.80p 903,122
28/01/2025 276.20p 285.60p 274.20p 284.20p 1,184,272
27/01/2025 272.60p 280.40p 272.40p 277.20p 1,684,526
24/01/2025 284.60p 286.00p 273.92p 274.80p 638,074
23/01/2025 282.00p 284.40p 277.20p 283.00p 1,017,306
22/01/2025 290.40p 290.40p 283.00p 283.40p 1,067,049
21/01/2025 286.00p 286.60p 282.20p 284.80p 805,085
20/01/2025 281.60p 286.20p 280.60p 284.80p 750,124

Market data

Select a section