1. Share Prices

  2. Hammerson PLC (HMSO)

277.20p-2.40 (-0.86%)02 Jan 2025, 18:06
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
Dec 31, 2024273.00p280.60p273.00p279.60p325,291
Dec 30, 2024278.00p279.40p273.80p275.40p538,607
Dec 27, 2024275.00p279.20p274.60p278.60p439,629
Dec 24, 2024278.00p280.20p276.80p278.20p218,543
Dec 23, 2024278.00p278.00p274.40p275.20p385,484
Dec 20, 2024276.60p282.00p276.20p278.80p4,866,665
Dec 19, 2024283.00p284.00p275.40p278.20p1,774,969
Dec 18, 2024282.60p287.80p282.00p286.60p978,021
Dec 17, 2024281.60p286.00p279.20p281.60p970,912
Dec 16, 2024288.20p289.60p279.40p281.60p780,978
Dec 13, 2024284.00p288.40p282.20p288.00p503,063
Dec 12, 2024282.60p284.22p281.20p283.80p1,420,881
Dec 11, 2024286.00p287.20p281.00p281.80p788,967
Dec 10, 2024290.00p291.40p283.80p286.20p816,733
Dec 9, 2024298.20p298.20p290.20p291.20p975,940
Dec 6, 2024290.00p296.20p290.00p294.60p534,764
Dec 5, 2024296.40p296.80p291.60p292.20p689,330
Dec 4, 2024294.80p296.60p293.60p294.80p631,294
Dec 3, 2024291.40p296.20p291.40p294.00p863,282
Dec 2, 2024292.60p294.20p290.60p291.80p644,405
Nov 29, 2024288.20p294.00p286.40p292.60p656,593
Nov 28, 2024288.60p290.40p286.40p288.60p414,782
Nov 27, 2024282.20p289.40p282.20p288.20p798,095
Nov 26, 2024295.00p295.00p282.20p282.80p546,137
Nov 25, 2024290.00p291.60p284.40p288.80p1,561,754
Nov 22, 2024283.20p290.60p281.80p288.40p652,588
Nov 21, 2024281.80p284.00p278.00p282.40p877,099
Nov 20, 2024284.60p284.60p278.60p280.80p957,219
Nov 19, 2024280.80p284.80p279.40p282.80p723,742
Nov 18, 2024283.40p283.40p278.60p281.80p1,176,240
Nov 15, 2024271.00p283.20p271.00p280.60p657,624
Nov 14, 2024273.00p279.40p273.00p277.20p1,158,879
Nov 13, 2024284.00p284.60p273.60p274.80p1,224,603
Nov 12, 2024285.00p288.00p282.20p282.20p2,092,328
Nov 11, 2024291.00p293.80p287.20p288.60p475,752
Nov 8, 2024285.00p292.80p285.00p288.80p604,293
Nov 7, 2024292.00p295.40p291.00p291.00p1,091,592
Nov 6, 2024294.00p295.40p287.20p288.60p1,512,850
Nov 5, 2024291.60p295.20p289.60p290.20p978,231
Nov 4, 2024292.00p295.60p291.80p293.20p1,098,831
Nov 1, 2024285.20p293.80p283.80p291.80p1,811,213
Oct 31, 2024301.00p303.40p287.40p287.40p1,985,862
Oct 30, 2024302.00p311.80p299.00p303.60p1,477,660
Oct 29, 2024307.60p311.20p302.00p303.20p962,889
Oct 28, 2024308.00p311.40p306.00p309.00p542,452
Oct 25, 2024308.00p309.40p305.60p306.80p968,767
Oct 24, 2024310.00p310.40p307.60p307.60p760,523
Oct 23, 2024310.00p312.00p308.20p308.40p1,179,174
Oct 22, 2024310.40p312.60p307.73p310.20p1,243,149
Oct 21, 2024314.00p316.20p311.00p312.80p1,280,161
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.