Hammerson plc - HMSO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	270	274.2	274.2	274.2	263.4	519,701
September 04, 2025	265.6	267.8	267.8	271	264	1.29M
September 03, 2025	271	274.2	266.26	275.6	267.85	1.14M
September 02, 2025	285.6	271	263.15	286.2	271	931,955
September 01, 2025	289.8	285.6	277.33	289.8	284.4	293,859
August 29, 2025	286	287	287	289.71	285.2	916,290
August 28, 2025	290.2	289	289	293	286.8	537,691
August 27, 2025	299	290.2	290.2	299	287.8	622,513
August 26, 2025	292.6	292	292	294.6	287.97	548,060
August 22, 2025	294.6	292.4	292.4	294.6	287.2	289,354
August 21, 2025	292	289.2	289.2	294.2	287.8	464,264
August 20, 2025	289	292.8	292.8	293	289	450,435
August 19, 2025	290.2	292	292	293.1	290	869,791
August 18, 2025	290.2	291.4	291.4	296	290.2	420,477
August 15, 2025	293	293.2	293.2	300	293	556,697
August 14, 2025	296.8	295.8	295.8	298.2	292.8	552,830
August 13, 2025	303.6	296.6	296.6	303.6	294.6	526,633
August 12, 2025	305	296	296	305	294.96	498,228
August 11, 2025	306.2	297.8	297.8	306.2	297	478,098
August 08, 2025	300.2	300.8	300.8	310	298.4	589,589
August 07, 2025	307.6	300	300	307.6	297.6	842,360
August 06, 2025	305.4	300	300	305.4	298.6	826,943
August 05, 2025	306.4	299.2	299.2	306.6	297.9	760,900
August 04, 2025	294.4	301.2	301.2	301.2	293.2	2.06M
August 01, 2025	294.6	294.4	294.4	298	291.8	2.64M
July 31, 2025	288.2	297	297	310	287.6	1.79M
July 30, 2025	298.2	294.4	294.4	301	293.4	413,392
July 29, 2025	303	298.2	298.2	303.4	297.38	567,587
July 28, 2025	299	299.4	299.4	300.8	296.8	720,436
July 25, 2025	303.8	298.6	298.6	303.8	294	472,772
July 24, 2025	304	300	300	304	293.6	530,218
July 23, 2025	302	301.2	301.2	302.8	298.4	376,999
July 22, 2025	296.2	299.6	299.6	301.6	296.2	435,252
July 21, 2025	295.2	298	298	298	289.4	579,465
July 18, 2025	285.2	290.4	290.4	291.6	285.2	564,920
July 17, 2025	286.6	288	288	288.6	283.8	444,954
July 16, 2025	286.8	286	286	293.2	285	600,347
July 15, 2025	287.6	290	290	296.7	287.6	933,651
July 14, 2025	284.6	291.6	291.6	294.8	284.6	505,943
July 11, 2025	282	288.6	288.6	290	282	1.13M
July 10, 2025	292.8	289.6	289.6	296.4	287.6	847,125
July 09, 2025	289.2	292.8	292.8	295	284.6	568,151
July 08, 2025	295.6	293.8	293.8	300	287.4	667,696
July 07, 2025	297.6	293.6	293.6	297.6	288.4	418,764
July 04, 2025	288.6	293.8	293.8	297.8	288.6	1.03M
July 03, 2025	291.8	295.4	295.4	297.4	286	712,494
July 02, 2025	300.8	290.2	290.2	309.6	289.8	1.36M
July 01, 2025	299.6	303.8	303.8	303.8	298.4	1.58M
June 30, 2025	295.8	299	299	307.6	295.8	722,684
June 27, 2025	300.4	303.6	303.6	304.6	294	896,373
June 26, 2025	294.4	298.4	298.4	301.6	292	552,236
June 25, 2025	298.8	291.2	291.2	298.8	291.2	625,203
June 24, 2025	296.6	294	294	299.2	293.6	1.62M
June 23, 2025	295	293.2	293.2	295.4	291.8	377,621
June 20, 2025	293.8	295	295	298	293	2.81M
June 19, 2025	286.4	292.8	292.8	294.6	286.4	489,912
June 18, 2025	290.2	294.4	294.4	295.4	290.2	1.43M
June 17, 2025	293.6	293.4	293.4	293.8	289.38	607,520
June 16, 2025	290.2	293.6	293.6	294	289.7	674,465
June 13, 2025	290.4	292	292	296.6	288.89	1.1M

Hammerson plc (HMSO.L) LSE