If you invested 1000 GBp in Hammerson plc (HMSO.L) 10 years ago, it would be worth 1,175.28 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,885.49 GBp, while 1000 GBp invested 1 year ago would be worth 1,181.05 GBp. This corresponds to total returns of 17.53%, 288.55%, 18.11%, respectively, with annualized returns of 1.63%, 31.17%, 18.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 342 | 350.6 | 350.6 | 352.8 | 342 | 2.12M |
| October 20, 2026 | 337.6 | 343.8 | 343.8 | 344.4 | 335.2 | 1.89M |
| October 19, 2026 | 339.6 | 339.8 | 339.8 | 345.8 | 338 | 1.48M |
| October 16, 2026 | 343.2 | 343.4 | 343.4 | 344.2 | 333 | 2.26M |
| October 15, 2026 | 334.6 | 342 | 342 | 342 | 332.8 | 1.56M |
| October 14, 2026 | 325.8 | 335.2 | 335.2 | 340.8 | 325.8 | 714,927 |
| October 13, 2026 | 328.4 | 332.2 | 332.2 | 333 | 325.4 | 394,281 |
| October 12, 2026 | 333.8 | 326.8 | 326.8 | 333.8 | 324.4 | 404,507 |
| October 09, 2026 | 323.6 | 326 | 326 | 329 | 322.2 | 633,336 |
| October 08, 2026 | 324.6 | 321.8 | 321.8 | 326.8 | 320.8 | 902,260 |
| October 07, 2026 | 338.8 | 327.6 | 327.6 | 338.8 | 327.6 | 1.26M |
| October 06, 2026 | 339.2 | 334.4 | 334.4 | 339.2 | 332.6 | 775,219 |
| October 05, 2026 | 329.2 | 330.8 | 330.8 | 334.2 | 329.2 | 658,625 |
| October 02, 2026 | 331.4 | 334.2 | 334.2 | 337.4 | 330.6 | 533,760 |
| October 01, 2026 | 340.8 | 329.6 | 329.6 | 343 | 329.6 | 992,446 |
| September 30, 2026 | 335.4 | 344.8 | 344.8 | 347 | 335.4 | 1.45M |
| September 29, 2026 | 342.2 | 342.2 | 342.2 | 345.8 | 340.4 | 605,768 |
| September 28, 2026 | 350.2 | 344.2 | 344.2 | 350.6 | 344.2 | 794,964 |
| September 25, 2026 | 347.6 | 344.6 | 344.6 | 350.4 | 342 | 1.94M |
| September 24, 2026 | 342.4 | 347 | 347 | 349.2 | 338.2 | 857,553 |
| September 23, 2026 | 355 | 342.4 | 342.4 | 355 | 341 | 1.04M |
| September 22, 2026 | 355 | 348.8 | 348.8 | 355 | 343.8 | 1.36M |
| September 21, 2026 | 343.4 | 345.8 | 345.8 | 348 | 342.8 | 919,070 |
| September 18, 2026 | 344 | 343.4 | 343.4 | 349.4 | 343 | 3.48M |
| September 17, 2026 | 343.8 | 350.4 | 350.4 | 350.4 | 343.4 | 925,233 |
| September 16, 2026 | 343 | 345.8 | 345.8 | 347.2 | 335.8 | 910,339 |
| September 15, 2026 | 337.2 | 335.8 | 335.8 | 339 | 331.8 | 1.54M |
| September 11, 2026 | 347.4 | 344 | 344 | 348.2 | 342.4 | 633,502 |
| September 10, 2026 | 349.4 | 343.4 | 343.4 | 349.4 | 342.2 | 422,446 |
| September 09, 2026 | 352.4 | 346.6 | 346.6 | 356.8 | 344.6 | 1.08M |
| September 08, 2026 | 352.6 | 357.6 | 357.6 | 360.4 | 352.2 | 588,165 |
| September 07, 2026 | 353.6 | 357 | 357 | 362.4 | 353.6 | 4.82M |
| September 04, 2026 | 364.8 | 362.6 | 362.6 | 366.2 | 359.7 | 540,277 |
| September 03, 2026 | 366 | 362 | 362 | 366 | 352.2 | 1.13M |
| September 02, 2026 | 367.8 | 367 | 367 | 372.8 | 366.8 | 1.06M |
| September 01, 2026 | 372.6 | 372.2 | 372.2 | 379.2 | 368 | 1.84M |
| August 28, 2026 | 383 | 377.4 | 377.4 | 383 | 374.2 | 1.04M |
| August 27, 2026 | 383 | 375.6 | 375.6 | 383 | 374.4 | 600,499 |
| August 26, 2026 | 380 | 379.8 | 379.8 | 382.79 | 378.35 | 2.53M |
| August 25, 2026 | 376.4 | 379.4 | 379.4 | 380.4 | 372.4 | 1.53M |
| August 24, 2026 | 380 | 374.6 | 374.6 | 380.6 | 373.4 | 1.71M |
| August 21, 2026 | 377.6 | 378 | 378 | 379.8 | 372.8 | 614,089 |
| August 20, 2026 | 380 | 375 | 375 | 380 | 372.52 | 484,558 |
| August 19, 2026 | 378.6 | 374 | 374 | 378.6 | 370 | 703,140 |
| August 18, 2026 | 378.6 | 374 | 374 | 378.6 | 370.4 | 805,188 |
| August 17, 2026 | 374.2 | 374 | 374 | 388.8 | 373 | 400,254 |
| August 14, 2026 | 389.6 | 381.2 | 381.2 | 389.6 | 380.6 | 832,962 |
| August 13, 2026 | 370 | 384.4 | 384.4 | 388.4 | 370 | 3.51M |
| August 12, 2026 | 384.4 | 380 | 380 | 384.4 | 378 | 782,520 |
| August 11, 2026 | 382.2 | 378.6 | 378.6 | 382.6 | 370.95 | 1.07M |
| August 10, 2026 | 374.8 | 373.4 | 373.4 | 378.4 | 372.6 | 468,350 |
| August 07, 2026 | 385 | 374.4 | 374.4 | 385 | 370.6 | 543,380 |
| August 06, 2026 | 381.4 | 375.8 | 375.8 | 387 | 375.8 | 1.26M |
| August 05, 2026 | 380 | 378.4 | 378.4 | 385.4 | 378 | 988,087 |
| August 04, 2026 | 389 | 380.4 | 380.4 | 391.8 | 380.4 | 3.78M |
| August 03, 2026 | 378.4 | 385.6 | 385.6 | 388.6 | 378.4 | 2.39M |
| July 31, 2026 | 368.8 | 382 | 382 | 383 | 362.8 | 5.56M |
| July 30, 2026 | 371.2 | 368.8 | 368.8 | 376.2 | 362.2 | 1.77M |
| July 29, 2026 | 360 | 369 | 369 | 369 | 360 | 1.84M |
| July 28, 2026 | 371.8 | 362.2 | 362.2 | 372 | 361.6 | 612,864 |