1. Share Prices

  2. Hammerson PLC (HMSO)

287.40p-1.00 (-0.35%)12 Sep 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
Sep 12, 2025284.00p290.00p284.00p287.40p932,983
Sep 11, 2025285.60p289.00p283.20p288.40p976,180
Sep 10, 2025287.20p287.20p281.00p284.00p763,892
Sep 9, 2025278.00p283.80p278.00p280.40p978,095
Sep 8, 2025278.20p282.60p269.80p281.00p866,889
Sep 5, 2025268.80p274.20p263.40p274.20p523,712
Sep 4, 2025265.60p271.00p264.00p267.80p1,289,513
Sep 3, 2025271.00p275.60p267.85p274.20p1,140,776
Sep 2, 2025285.80p286.20p270.60p271.00p931,955
Sep 1, 2025289.80p289.80p284.40p285.60p293,858
Aug 29, 2025286.00p289.71p285.20p287.00p916,292
Aug 28, 2025290.20p293.00p286.80p289.00p537,691
Aug 27, 2025299.00p299.00p287.80p290.20p622,513
Aug 26, 2025292.60p294.60p287.97p292.00p548,060
Aug 22, 2025289.00p294.60p287.20p292.40p289,354
Aug 21, 2025292.00p294.20p287.80p289.20p464,264
Aug 20, 2025289.00p293.00p289.00p292.80p450,433
Aug 19, 2025290.20p293.10p290.00p292.00p869,791
Aug 18, 2025290.20p296.00p290.20p291.40p625,286
Aug 15, 2025293.00p300.00p293.00p293.20p556,697
Aug 14, 2025296.80p298.20p292.80p295.80p552,830
Aug 13, 2025303.60p303.60p294.60p296.60p526,633
Aug 12, 2025305.00p305.00p294.96p296.00p498,228
Aug 11, 2025306.20p306.20p297.00p297.80p478,098
Aug 8, 2025300.20p310.00p298.40p300.80p589,589
Aug 7, 2025307.60p307.60p297.60p300.00p842,360
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
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.