1. Share Prices

  2. Hammerson PLC (HMSO)

318.00p+0.00 (+0.00%)05 Dec 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
Dec 5, 2025327.80p327.80p317.40p318.00p916,296
Dec 4, 2025318.00p322.60p317.20p318.00p1,149,690
Dec 3, 2025321.00p322.80p316.80p317.60p959,533
Dec 2, 2025325.60p325.80p315.40p321.00p725,089
Dec 1, 2025322.60p325.20p316.20p320.00p294,657
Nov 28, 2025326.00p326.00p320.20p325.20p460,686
Nov 27, 2025319.40p323.63p315.80p323.60p475,208
Nov 26, 2025312.60p319.40p308.80p317.20p1,913,804
Nov 25, 2025310.00p314.40p307.40p314.40p679,610
Nov 24, 2025312.00p312.40p305.20p308.00p3,566,169
Nov 21, 2025288.40p309.20p285.80p309.20p1,448,806
Nov 20, 2025296.00p296.20p288.60p288.60p729,431
Nov 19, 2025302.60p302.60p292.60p293.20p871,986
Nov 18, 2025296.80p299.80p295.20p297.20p538,370
Nov 17, 2025308.80p308.80p300.20p300.20p743,124
Nov 14, 2025312.00p313.80p300.40p303.00p642,789
Nov 13, 2025312.60p315.60p312.20p312.80p441,684
Nov 12, 2025312.00p318.00p312.00p313.20p1,581,384
Nov 11, 2025313.60p317.20p309.80p317.00p593,359
Nov 10, 2025311.80p315.20p309.20p309.80p379,590
Nov 7, 2025316.60p316.60p307.60p309.40p394,895
Nov 6, 2025307.60p312.80p307.20p309.40p325,489
Nov 5, 2025309.80p309.80p300.60p307.40p1,432,595
Nov 4, 2025301.40p307.00p299.60p302.60p688,990
Nov 3, 2025298.40p311.60p298.40p303.00p317,514
Oct 31, 2025303.00p307.00p303.00p305.20p733,195
Oct 30, 2025314.20p314.20p304.40p306.80p350,903
Oct 29, 2025313.60p315.20p310.40p312.00p583,269
Oct 28, 2025315.00p315.00p307.60p310.40p334,971
Oct 27, 2025310.00p313.40p306.40p311.00p758,578
Oct 24, 2025309.40p310.00p302.80p310.00p627,896
Oct 23, 2025305.60p308.20p301.80p308.20p909,748
Oct 22, 2025291.00p304.20p291.00p303.60p1,127,876
Oct 21, 2025300.00p300.00p292.60p296.00p820,109
Oct 20, 2025291.00p300.20p291.00p299.40p443,649
Oct 17, 2025300.60p304.06p294.60p297.00p747,126
Oct 16, 2025299.00p299.20p295.00p297.80p747,342
Oct 15, 2025293.80p297.80p292.00p297.60p454,087
Oct 14, 2025295.20p295.80p290.80p295.40p306,919
Oct 13, 2025280.40p294.00p280.40p293.00p382,697
Oct 10, 2025290.60p292.06p286.80p289.00p669,274
Oct 9, 2025281.80p291.00p281.80p290.40p1,033,943
Oct 8, 2025284.60p286.21p282.20p285.20p716,929
Oct 7, 2025288.00p288.31p285.20p285.20p348,598
Oct 6, 2025294.80p294.80p287.20p288.20p484,172
Oct 3, 2025282.80p294.80p282.80p293.60p420,015
Oct 2, 2025295.40p295.40p289.00p289.80p918,726
Oct 1, 2025293.40p293.60p288.20p291.60p482,319
Sep 30, 2025284.40p290.62p284.20p290.60p1,270,429
Sep 29, 2025285.60p289.80p285.00p289.00p442,350
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.