Market data

Select a section

Hammerson

(HMSO)
Sector: Real Estate Investment Trusts
270.00p
8.00p 3.05
Last updated: 16:40:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 281.80p 285.60p 280.40p 283.60p 710,303
16/01/2025 284.00p 284.40p 280.40p 282.80p 760,939
15/01/2025 278.20p 287.60p 276.20p 282.80p 663,834
14/01/2025 271.60p 277.40p 267.00p 275.00p 1,891,916
13/01/2025 267.20p 270.20p 266.00p 267.20p 1,656,561
10/01/2025 265.40p 269.46p 261.40p 268.40p 1,918,617
09/01/2025 261.40p 266.60p 257.20p 266.40p 2,256,725
08/01/2025 270.00p 271.60p 261.40p 263.00p 1,467,202
07/01/2025 274.60p 275.27p 268.40p 269.40p 622,712
06/01/2025 278.80p 280.00p 275.60p 275.60p 778,242
03/01/2025 282.60p 282.60p 276.80p 278.00p 424,095
02/01/2025 281.40p 281.40p 276.40p 277.20p 473,785
01/01/2025 273.00p 280.60p 273.00p 279.60p 325,291
31/12/2024 273.00p 280.60p 273.00p 279.60p 325,291
30/12/2024 278.00p 279.40p 273.80p 275.40p 538,606
27/12/2024 275.00p 279.20p 274.60p 278.60p 439,626
26/12/2024 278.00p 280.20p 276.80p 278.20p 218,543
25/12/2024 278.00p 280.20p 276.80p 278.20p 218,543
24/12/2024 278.00p 280.20p 276.80p 278.20p 218,543
23/12/2024 278.00p 278.00p 274.40p 275.20p 385,481
20/12/2024 276.60p 282.00p 276.20p 278.80p 4,866,652
19/12/2024 283.00p 284.00p 275.40p 278.20p 1,773,928
18/12/2024 282.60p 287.80p 282.00p 286.60p 978,023
17/12/2024 281.60p 286.00p 279.20p 281.60p 967,274
16/12/2024 288.20p 289.60p 279.40p 281.60p 780,897
13/12/2024 284.00p 288.40p 282.20p 288.00p 503,062
12/12/2024 282.60p 284.22p 281.20p 283.80p 1,209,377
11/12/2024 286.00p 287.20p 281.00p 281.80p 788,060
10/12/2024 290.00p 291.40p 283.80p 286.20p 816,727
09/12/2024 298.20p 298.20p 290.20p 291.20p 975,921
06/12/2024 290.00p 296.20p 290.00p 294.60p 534,766
05/12/2024 296.40p 296.80p 291.60p 292.20p 688,259
04/12/2024 294.80p 296.60p 293.60p 294.80p 631,290
03/12/2024 291.40p 296.20p 291.40p 294.00p 862,668
02/12/2024 292.60p 294.20p 290.60p 291.80p 644,388
29/11/2024 288.20p 294.00p 286.40p 292.60p 656,593
28/11/2024 288.60p 290.40p 286.40p 288.60p 414,780
27/11/2024 282.20p 289.40p 282.20p 288.20p 797,245
26/11/2024 295.00p 295.00p 282.20p 282.80p 545,418
25/11/2024 290.00p 291.60p 284.40p 288.80p 1,561,718
22/11/2024 283.20p 290.60p 281.80p 282.40p 652,585
21/11/2024 281.80p 284.00p 278.00p 282.40p 576,094
20/11/2024 284.60p 284.60p 278.60p 280.80p 957,220
19/11/2024 280.80p 284.80p 279.40p 282.80p 723,615
18/11/2024 283.40p 283.40p 278.60p 281.80p 1,176,209
15/11/2024 271.00p 283.20p 271.00p 277.20p 657,609

Market data

Select a section