1. Share Prices

  2. Hammerson PLC (HMSO)

300.00p+0.80 (+0.27%)06 Aug 2025, 16:35
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
Aug 6, 2025305.40p305.40p298.60p300.00p826,942
Aug 5, 2025306.40p306.60p297.90p299.20p781,263
Aug 4, 2025294.40p301.20p293.20p301.20p2,060,657
Aug 1, 2025294.60p298.00p291.80p294.40p2,636,110
Jul 31, 2025288.20p310.00p287.60p297.00p1,788,020
Jul 30, 2025298.20p301.00p293.40p294.40p413,392
Jul 29, 2025298.60p303.40p297.38p298.20p567,587
Jul 28, 2025299.00p300.80p296.80p299.40p720,436
Jul 25, 2025303.80p303.80p294.00p298.60p472,772
Jul 24, 2025304.00p304.00p293.60p300.00p530,218
Jul 23, 2025302.00p302.80p298.40p301.20p376,994
Jul 22, 2025296.20p301.60p296.20p299.60p435,250
Jul 21, 2025293.20p298.00p289.40p298.00p579,465
Jul 18, 2025289.20p291.60p285.20p290.40p564,920
Jul 17, 2025286.60p288.60p283.80p288.00p444,954
Jul 16, 2025286.80p293.20p285.00p286.00p600,346
Jul 15, 2025287.60p296.70p287.60p290.00p933,651
Jul 14, 2025284.60p294.80p284.60p291.60p505,942
Jul 11, 2025282.00p290.00p282.00p288.60p1,128,382
Jul 10, 2025292.80p296.40p287.60p289.60p849,126
Jul 9, 2025289.20p295.00p284.60p292.80p568,381
Jul 8, 2025293.20p300.00p287.40p293.80p667,696
Jul 7, 2025297.60p297.60p288.40p293.60p418,764
Jul 4, 2025288.60p297.80p288.60p293.80p1,025,974
Jul 3, 2025291.80p297.40p286.00p295.40p712,494
Jul 2, 2025300.80p309.60p289.80p290.20p1,364,872
Jul 1, 2025299.60p303.80p298.40p303.80p1,576,710
Jun 30, 2025295.80p307.60p295.80p299.00p722,684
Jun 27, 2025300.40p304.60p294.00p303.60p896,373
Jun 26, 2025294.40p301.60p292.00p298.40p552,236
Jun 25, 2025298.80p298.80p291.20p291.20p625,202
Jun 24, 2025296.60p299.20p293.60p294.00p1,624,220
Jun 23, 2025295.00p295.40p291.80p293.20p377,621
Jun 20, 2025293.80p298.00p293.00p295.00p2,812,077
Jun 19, 2025286.40p294.60p286.40p292.80p489,912
Jun 18, 2025290.20p295.40p290.20p294.40p1,428,819
Jun 17, 2025293.60p293.80p289.38p293.40p607,520
Jun 16, 2025290.20p294.00p289.70p293.60p674,465
Jun 13, 2025290.40p296.60p288.89p292.00p1,102,161
Jun 12, 2025288.40p297.80p288.40p296.60p504,482
Jun 11, 2025288.40p296.00p288.40p295.20p1,239,431
Jun 10, 2025290.00p293.20p290.00p291.40p476,555
Jun 9, 2025295.20p297.60p292.60p292.80p675,611
Jun 6, 2025291.20p330.96p288.80p296.40p823,558
Jun 5, 2025281.60p290.00p277.40p290.00p2,125,760
Jun 4, 2025279.80p283.60p273.40p277.40p971,208
Jun 3, 2025277.60p286.40p277.60p282.20p898,782
Jun 2, 2025278.00p284.60p278.00p284.20p730,487
May 30, 2025289.00p289.00p282.40p283.00p2,433,485
May 29, 2025283.60p285.00p280.80p284.00p1,983,081
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.