1. Share Prices

  2. Hammerson PLC (HMSO)

296.60p-7.00 (-2.31%)31 Oct 2024, 10:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hammerson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 27, 2024325.00p325.00p317.80p318.80p34,396,410
Sep 26, 2024318.80p323.00p313.20p318.60p54,715,076
Sep 25, 2024312.00p321.27p305.20p317.40p52,984,514
Sep 24, 2024307.20p313.40p304.80p308.40p4,770,473
Sep 23, 2024309.00p314.80p309.00p312.20p10,245,703
Sep 20, 2024307.00p314.87p305.60p312.40p67,317,511
Sep 19, 2024306.00p309.40p303.40p307.40p14,311,058
Sep 18, 2024310.00p310.13p296.76p303.40p41,943,482
Sep 17, 2024299.00p302.40p297.80p297.80p18,166,922
Sep 16, 2024310.00p310.00p299.20p300.00p18,021,797
Sep 13, 2024301.60p305.00p297.00p300.60p6,669,429
Sep 12, 2024303.00p303.00p294.20p296.40p5,020,454
Sep 11, 2024300.00p302.80p293.80p297.20p7,564,496
Sep 10, 2024298.00p301.00p290.40p301.00p5,780,711
Sep 9, 2024295.00p295.00p289.60p292.60p5,778,664
Sep 6, 2024289.80p292.00p286.40p292.00p5,685,145
Sep 5, 2024288.00p292.60p284.00p287.80p9,733,236
Sep 4, 2024282.00p287.20p282.00p285.60p4,976,946
Sep 3, 2024282.20p286.00p281.00p284.80p5,297,177
Sep 2, 2024281.20p287.60p279.80p283.00p3,186,105
Aug 30, 2024288.00p290.00p282.60p283.80p18,772,128
Aug 29, 2024284.40p286.00p280.40p280.40p47,442,389
Aug 28, 2024290.60p294.80p284.40p284.40p7,126,476
Aug 27, 2024289.20p296.20p289.20p290.20p7,886,104
Aug 23, 2024277.00p290.20p277.00p289.80p4,663,963
Aug 22, 2024279.40p289.00p274.00p280.20p396,615,577
Aug 21, 2024287.00p287.00p281.40p282.80p4,010,686
Aug 20, 2024280.20p288.00p279.20p284.20p5,578,655
Aug 19, 2024287.80p289.80p276.20p286.60p5,597,009
Aug 16, 2024285.40p289.20p281.55p281.60p4,595,898
Aug 15, 2024280.00p286.20p272.80p286.20p7,023,011
Aug 14, 2024278.00p281.00p276.00p279.80p60,613,538
Aug 13, 2024273.80p279.00p272.71p276.20p12,657,689
Aug 12, 2024271.20p277.80p270.60p275.20p48,600,814
Aug 9, 2024272.00p275.80p269.60p270.60p2,316,787
Aug 8, 2024273.20p280.40p264.80p270.80p7,002,056
Aug 7, 2024274.00p278.00p269.60p273.00p4,297,154
Aug 6, 2024271.40p279.40p267.60p270.80p10,440,963
Aug 5, 2024275.00p275.60p269.20p269.20p8,916,162
Aug 2, 2024280.80p290.60p280.80p285.40p6,506,826
Aug 1, 2024282.40p295.60p282.40p290.60p6,548,199
Jul 31, 2024282.40p295.40p282.40p288.20p8,501,063
Jul 30, 2024285.60p288.80p277.20p285.80p8,718,388
Jul 29, 2024283.00p291.60p282.20p282.20p6,101,972
Jul 26, 2024285.00p289.00p280.00p287.00p9,186,981
Jul 25, 2024302.40p302.40p282.60p285.20p13,939,160
Jul 24, 2024300.00p302.80p296.60p296.60p6,484,771
Jul 23, 2024299.80p307.40p298.20p304.80p11,744,763
Jul 22, 2024320.00p320.40p296.60p300.00p27,752,894
Jul 19, 2024288.80p294.60p288.80p290.40p2,865,801
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Tbc Bank Group PLC2,765.005.13
W.A.G Payment Solutions PLC79.602.58
Goodwin PLC6,817.502.36
Anglo American PLC2,426.501.72
Coca-Cola Hbc AG2,714.001.72
Pphe Hotel Group Limited1,230.001.65

Fallers

CompanyPrice% Chg
Smith & Nephew PLC959.00-12.66
Kainos Group PLC748.57-12.45
Next PLC9,768.00-4.09
Bellway PLC2,930.00-3.93
Dunelm Group PLC1,118.00-3.79
Persimmon PLC1,526.00-3.75