Shares Magazine
246.00p-2.00 (-0.81%)02 Apr 2025, 17:07
Hammerson PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 250.00p | 250.00p | 243.20p | 246.00p | 1,127,461 |
| Apr 1, 2025 | 245.80p | 249.65p | 245.80p | 248.00p | 717,165 |
| Mar 31, 2025 | 258.00p | 258.00p | 246.40p | 246.80p | 1,124,264 |
| Mar 28, 2025 | 248.00p | 253.40p | 248.00p | 253.00p | 819,788 |
| Mar 27, 2025 | 253.40p | 255.80p | 250.20p | 250.20p | 1,495,289 |
| Mar 26, 2025 | 252.00p | 254.80p | 250.60p | 254.40p | 1,755,606 |
| Mar 25, 2025 | 249.60p | 254.40p | 249.60p | 251.60p | 708,945 |
| Mar 24, 2025 | 250.40p | 258.80p | 250.40p | 252.40p | 712,782 |
| Mar 21, 2025 | 254.40p | 256.20p | 252.60p | 255.80p | 1,483,065 |
| Mar 20, 2025 | 249.80p | 255.20p | 249.80p | 254.80p | 1,787,512 |
| Mar 19, 2025 | 250.00p | 253.20p | 250.00p | 250.60p | 659,323 |
| Mar 18, 2025 | 252.00p | 255.00p | 250.20p | 252.00p | 918,161 |
| Mar 17, 2025 | 248.40p | 251.00p | 247.60p | 250.80p | 904,020 |
| Mar 14, 2025 | 245.20p | 249.40p | 244.00p | 249.40p | 1,264,543 |
| Mar 13, 2025 | 247.80p | 250.80p | 243.60p | 244.40p | 2,294,390 |
| Mar 12, 2025 | 254.00p | 254.00p | 249.00p | 249.80p | 1,015,525 |
| Mar 11, 2025 | 250.00p | 257.80p | 250.00p | 251.80p | 1,447,973 |
| Mar 10, 2025 | 259.00p | 259.00p | 254.80p | 255.40p | 917,474 |
| Mar 7, 2025 | 258.00p | 259.60p | 253.80p | 257.80p | 1,872,581 |
| Mar 6, 2025 | 261.40p | 262.00p | 256.00p | 257.80p | 1,351,754 |
| Mar 5, 2025 | 272.40p | 272.40p | 257.20p | 260.20p | 946,357 |
| Mar 4, 2025 | 267.20p | 270.80p | 264.80p | 264.80p | 1,341,279 |
| Mar 3, 2025 | 272.00p | 273.20p | 269.40p | 270.00p | 654,007 |
| Feb 28, 2025 | 271.60p | 275.20p | 269.60p | 272.40p | 2,096,543 |
| Feb 27, 2025 | 269.20p | 275.80p | 269.20p | 274.00p | 757,634 |
| Feb 26, 2025 | 285.00p | 291.60p | 268.00p | 272.40p | 2,960,002 |
| Feb 25, 2025 | 288.00p | 292.80p | 286.60p | 289.40p | 1,210,397 |
| Feb 24, 2025 | 288.00p | 293.00p | 286.40p | 288.60p | 808,678 |
| Feb 21, 2025 | 288.00p | 293.40p | 286.40p | 288.20p | 574,631 |
| Feb 20, 2025 | 289.60p | 292.40p | 287.00p | 289.20p | 651,439 |
| Feb 19, 2025 | 290.00p | 292.40p | 287.00p | 288.80p | 543,949 |
| Feb 18, 2025 | 290.80p | 292.40p | 288.80p | 291.20p | 366,609 |
| Feb 17, 2025 | 290.00p | 293.60p | 289.40p | 290.20p | 327,839 |
| Feb 14, 2025 | 295.00p | 295.00p | 288.80p | 292.80p | 405,980 |
| Feb 13, 2025 | 292.00p | 293.20p | 288.80p | 290.60p | 737,669 |
| Feb 12, 2025 | 290.00p | 294.60p | 287.40p | 290.80p | 442,541 |
| Feb 11, 2025 | 288.00p | 291.40p | 288.00p | 289.40p | 497,075 |
| Feb 10, 2025 | 289.60p | 292.00p | 285.60p | 291.60p | 321,648 |
| Feb 7, 2025 | 292.00p | 294.60p | 286.00p | 286.20p | 636,430 |
| Feb 6, 2025 | 292.00p | 295.80p | 288.80p | 292.20p | 875,643 |
| Feb 5, 2025 | 280.00p | 290.60p | 279.20p | 290.00p | 958,887 |
| Feb 4, 2025 | 277.40p | 283.20p | 277.40p | 280.60p | 352,200 |
| Feb 3, 2025 | 283.40p | 284.40p | 278.60p | 280.80p | 1,343,051 |
| Jan 31, 2025 | 281.80p | 285.20p | 280.40p | 285.20p | 724,758 |
| Jan 30, 2025 | 273.80p | 284.00p | 273.80p | 282.00p | 544,508 |
| Jan 29, 2025 | 277.00p | 284.00p | 276.40p | 278.80p | 903,120 |
| Jan 28, 2025 | 276.20p | 285.60p | 274.20p | 284.20p | 1,184,271 |
| Jan 27, 2025 | 272.60p | 280.40p | 272.40p | 277.20p | 1,684,526 |
| Jan 24, 2025 | 284.60p | 286.00p | 273.92p | 274.80p | 767,074 |
| Jan 23, 2025 | 282.00p | 284.40p | 277.20p | 283.00p | 1,017,306 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 68.20 | 12.91 |
| Bakkavor Group PLC | 191.80 | 7.87 |
| Ocado Group PLC | 295.10 | 5.54 |
| Molten Ventures PLC | 268.20 | 4.85 |
| Deliveroo PLC | 129.30 | 4.78 |
| Dr. Martens PLC | 53.00 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 216.00 | -3.49 |
| Victrex PLC | 852.00 | -3.29 |
| Vesuvius PLC | 384.80 | -3.07 |
| Rolls-Royce Holdings PLC | 755.80 | -3.03 |
| Alpha Group International PLC | 2,500.00 | -2.91 |
| Ninety One PLC | 143.20 | -2.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.