Shares Magazine
299.00p-4.60 (-1.52%)30 Jun 2025, 18:59
Hammerson PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 300.40p | 304.60p | 294.00p | 303.60p | 896,373 |
| Jun 26, 2025 | 294.40p | 301.60p | 292.00p | 298.40p | 552,236 |
| Jun 25, 2025 | 298.80p | 298.80p | 291.20p | 291.20p | 625,202 |
| Jun 24, 2025 | 296.60p | 299.20p | 293.60p | 294.00p | 1,624,220 |
| Jun 23, 2025 | 295.00p | 295.40p | 291.80p | 293.20p | 377,621 |
| Jun 20, 2025 | 293.80p | 298.00p | 293.00p | 295.00p | 2,812,077 |
| Jun 19, 2025 | 286.40p | 294.60p | 286.40p | 292.80p | 489,912 |
| Jun 18, 2025 | 290.20p | 295.40p | 290.20p | 294.40p | 1,428,819 |
| Jun 17, 2025 | 293.60p | 293.80p | 289.38p | 293.40p | 607,520 |
| Jun 16, 2025 | 290.20p | 294.00p | 289.70p | 293.60p | 674,465 |
| Jun 13, 2025 | 290.40p | 296.60p | 288.89p | 292.00p | 1,102,161 |
| Jun 12, 2025 | 288.40p | 297.80p | 288.40p | 296.60p | 504,482 |
| Jun 11, 2025 | 288.40p | 296.00p | 288.40p | 295.20p | 1,239,431 |
| Jun 10, 2025 | 290.00p | 293.20p | 290.00p | 291.40p | 476,555 |
| Jun 9, 2025 | 295.20p | 297.60p | 292.60p | 292.80p | 675,611 |
| Jun 6, 2025 | 291.20p | 330.96p | 288.80p | 296.40p | 823,558 |
| Jun 5, 2025 | 281.60p | 290.00p | 277.40p | 290.00p | 2,125,760 |
| Jun 4, 2025 | 279.80p | 283.60p | 273.40p | 277.40p | 971,208 |
| Jun 3, 2025 | 277.60p | 286.40p | 277.60p | 282.20p | 898,782 |
| Jun 2, 2025 | 278.00p | 284.60p | 278.00p | 284.20p | 730,487 |
| May 30, 2025 | 289.00p | 289.00p | 282.40p | 283.00p | 2,433,485 |
| May 29, 2025 | 283.60p | 285.00p | 280.80p | 284.00p | 1,983,081 |
| May 28, 2025 | 274.20p | 282.20p | 274.20p | 282.00p | 1,634,941 |
| May 27, 2025 | 269.00p | 275.40p | 268.60p | 274.40p | 2,074,598 |
| May 23, 2025 | 270.40p | 272.60p | 265.40p | 267.40p | 744,855 |
| May 22, 2025 | 265.20p | 270.80p | 265.20p | 269.40p | 625,531 |
| May 21, 2025 | 275.60p | 275.60p | 266.20p | 270.80p | 1,209,434 |
| May 20, 2025 | 275.40p | 275.40p | 267.20p | 268.80p | 647,365 |
| May 19, 2025 | 269.80p | 271.60p | 265.40p | 268.00p | 687,575 |
| May 16, 2025 | 274.80p | 274.80p | 268.80p | 271.60p | 782,131 |
| May 15, 2025 | 258.60p | 270.00p | 258.60p | 270.00p | 1,012,842 |
| May 14, 2025 | 261.20p | 265.60p | 260.80p | 262.00p | 1,555,216 |
| May 13, 2025 | 252.40p | 266.00p | 252.40p | 263.00p | 1,644,989 |
| May 12, 2025 | 249.60p | 260.80p | 249.60p | 259.60p | 711,251 |
| May 9, 2025 | 247.20p | 256.00p | 247.20p | 255.00p | 696,136 |
| May 8, 2025 | 251.60p | 256.40p | 251.00p | 254.00p | 844,919 |
| May 7, 2025 | 259.60p | 259.60p | 255.00p | 256.20p | 998,115 |
| May 6, 2025 | 260.00p | 261.80p | 256.40p | 258.20p | 886,067 |
| May 2, 2025 | 249.40p | 259.20p | 249.40p | 257.60p | 318,377 |
| May 1, 2025 | 252.20p | 256.60p | 248.00p | 255.80p | 377,448 |
| Apr 30, 2025 | 244.60p | 253.40p | 244.60p | 252.60p | 1,303,963 |
| Apr 29, 2025 | 245.60p | 252.40p | 245.60p | 249.40p | 745,445 |
| Apr 28, 2025 | 250.00p | 252.20p | 249.60p | 250.60p | 430,274 |
| Apr 25, 2025 | 249.00p | 251.40p | 244.60p | 250.40p | 639,176 |
| Apr 24, 2025 | 251.00p | 253.40p | 246.80p | 248.00p | 1,006,438 |
| Apr 23, 2025 | 259.60p | 260.60p | 254.00p | 256.40p | 1,512,315 |
| Apr 22, 2025 | 254.20p | 257.20p | 253.00p | 256.20p | 1,256,446 |
| Apr 17, 2025 | 252.60p | 254.40p | 249.00p | 254.40p | 444,351 |
| Apr 16, 2025 | 250.80p | 252.60p | 247.20p | 252.40p | 694,687 |
| Apr 15, 2025 | 242.20p | 249.80p | 242.20p | 249.60p | 1,474,558 |
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 |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |