1. Share Prices

  2. Hammerson PLC (HMSO)

26.94p+0.22 (+0.82%)25 Apr 2024, 10:49
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
Apr 24, 202427.36p27.82p26.66p26.72p5,595,253
Apr 23, 202427.80p27.82p27.04p27.82p16,670,949
Apr 22, 202426.86p27.30p26.78p27.24p10,729,245
Apr 19, 202426.30p26.68p26.08p26.68p4,869,394
Apr 18, 202426.70p26.70p26.18p26.70p9,915,870
Apr 17, 202426.00p26.30p25.70p26.30p3,658,927
Apr 16, 202425.78p26.12p25.74p25.92p5,945,614
Apr 15, 202426.66p26.66p25.72p26.32p4,494,602
Apr 12, 202426.50p26.82p25.92p25.92p4,599,952
Apr 11, 202426.80p27.26p26.36p26.46p3,379,955
Apr 10, 202427.34p27.68p26.66p26.80p7,897,906
Apr 9, 202427.56p27.60p27.18p27.30p7,488,541
Apr 8, 202427.16p27.72p27.05p27.44p45,553,175
Apr 5, 202428.40p28.40p27.18p27.32p3,905,975
Apr 4, 202428.20p28.78p27.68p27.82p5,344,404
Apr 3, 202428.74p29.08p28.54p28.54p9,509,930
Apr 2, 202429.06p29.60p28.32p28.70p11,016,836
Mar 28, 202428.40p29.78p28.08p29.78p13,871,611
Mar 27, 202427.18p28.52p27.10p28.52p9,950,645
Mar 26, 202426.86p27.44p26.86p27.14p4,612,762
Mar 25, 202426.80p27.54p26.80p27.12p4,245,980
Mar 22, 202427.32p27.62p26.86p27.22p4,586,854
Mar 21, 202426.42p27.64p26.42p27.26p14,507,278
Mar 20, 202426.56p26.68p26.40p26.58p3,031,136
Mar 19, 202426.26p26.58p26.12p26.52p3,720,101
Mar 18, 202426.00p26.78p26.00p26.42p6,956,332
Mar 15, 202426.48p26.72p26.14p26.70p21,760,455
Mar 14, 202426.20p26.40p25.92p26.36p4,673,261
Mar 13, 202426.30p26.40p25.90p26.12p7,509,657
Mar 12, 202425.60p26.26p25.38p26.10p7,963,577
Mar 11, 202425.38p25.60p25.04p25.40p5,895,234
Mar 8, 202425.80p25.80p25.14p25.28p5,952,266
Mar 7, 202425.50p25.86p25.34p25.34p26,037,971
Mar 6, 202425.46p25.82p25.35p25.50p7,092,255
Mar 5, 202425.46p25.72p25.22p25.40p62,928,307
Mar 4, 202425.12p25.74p25.12p25.46p46,559,769
Mar 1, 202425.70p25.72p25.24p25.60p7,200,115
Feb 29, 202424.62p25.56p24.62p25.40p25,922,904
Feb 28, 202425.86p25.92p24.60p24.78p9,728,537
Feb 27, 202425.52p25.92p25.14p25.14p6,763,113
Feb 26, 202425.58p26.14p25.54p25.62p11,097,034
Feb 23, 202425.52p26.24p25.52p25.70p6,163,982
Feb 22, 202426.00p26.70p26.00p26.20p21,380,679
Feb 21, 202426.16p26.48p25.66p26.36p25,753,289
Feb 20, 202425.74p26.14p25.74p26.08p4,373,306
Feb 19, 202425.48p26.28p25.46p26.10p14,929,845
Feb 16, 202425.42p26.50p25.42p26.08p16,613,807
Feb 15, 202425.90p26.16p25.58p25.90p5,661,414
Feb 14, 202425.98p26.54p25.68p25.86p5,606,817
Feb 13, 202425.82p26.44p25.56p25.64p10,470,440
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,472.0012.11
Inchcape PLC777.008.07
Astrazeneca PLC11,976.005.50
Wizz Air Holdings PLC2,230.005.49
Unilever PLC4,076.005.51
Puretech Health PLC223.004.94

Fallers

CompanyPrice% Chg
Moonpig Group PLC158.80-10.59
Trainline PLC315.00-8.16
Wh Smith PLC1,181.00-6.12
Legal & General Group PLC236.90-4.71
Indivior PLC1,462.15-3.43
Bakkavor Group PLC119.00-3.25