If you invested 1000 GBp in Hammerson plc (HMSO.L) 10 years ago, it would be worth 1,246.44 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,826.38 GBp, while 1000 GBp invested 1 year ago would be worth 1,177.67 GBp. This corresponds to total returns of 24.64%, 282.64%, 17.77%, respectively, with annualized returns of 2.23%, 30.77%, 17.77%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 355.6 | 357.8 | 357.8 | 362.8 | 355 | 605,541 |
| November 10, 2026 | 357.8 | 358.2 | 358.2 | 365.2 | 357.8 | 267,622 |
| November 09, 2026 | 364.8 | 358.8 | 358.8 | 364.8 | 355.6 | 432,335 |
| November 06, 2026 | 356.4 | 357 | 357 | 359.4 | 354 | 611,452 |
| November 05, 2026 | 367.6 | 359.2 | 359.2 | 370 | 357 | 643,870 |
| November 04, 2026 | 366.6 | 362.2 | 362.2 | 366.6 | 354 | 2.24M |
| November 03, 2026 | 355.2 | 358.4 | 358.4 | 363.4 | 355.2 | 499,526 |
| November 02, 2026 | 356.2 | 363.2 | 363.2 | 364.6 | 347.4 | 567,808 |
| October 30, 2026 | 355 | 352.8 | 352.8 | 355 | 351 | 681,479 |
| October 29, 2026 | 352.6 | 354.2 | 354.2 | 356.6 | 347 | 1.74M |
| October 28, 2026 | 355.6 | 352 | 352 | 355.6 | 349 | 527,910 |
| October 27, 2026 | 343 | 352.4 | 352.4 | 354 | 343 | 325,263 |
| October 26, 2026 | 353.4 | 351.4 | 351.4 | 356.4 | 349.6 | 630,226 |
| October 23, 2026 | 352 | 351.2 | 351.2 | 352 | 345.4 | 1.74M |
| October 22, 2026 | 348.8 | 348.8 | 348.8 | 352 | 346.6 | 1.44M |
| 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 |