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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	322.6	318	318	322.6	317.2	1.15M
December 03, 2025	321	317.6	317.6	322.8	316.8	937,346
December 02, 2025	325.6	321	321	325.8	315.4	725,089
December 01, 2025	322.6	320	320	325.2	316.2	293,929
November 28, 2025	326	325.2	325.2	326	320.2	460,686
November 27, 2025	319.4	323.6	323.6	323.6	315.8	475,208
November 26, 2025	312.6	317.2	317.2	319.4	308.8	1.9M
November 25, 2025	310	314.4	314.4	314.4	307.4	679,610
November 24, 2025	312	308	308	312.4	305.2	3.57M
November 21, 2025	288.4	309.2	309.2	309.2	285.8	1.36M
November 20, 2025	296	288.6	288.6	296.2	288.6	729,431
November 19, 2025	302.6	293.2	293.2	302.6	292.6	871,986
November 18, 2025	296.8	297.2	297.2	298.8	295.2	538,335
November 17, 2025	308.8	300.2	300.2	308.8	300.2	743,124
November 14, 2025	312	303	303	313.8	300.4	642,695
November 13, 2025	312.6	312.8	312.8	315.6	312.2	441,684
November 12, 2025	312	313.2	313.2	318	312	1.58M
November 11, 2025	313.6	316.2	316.2	317.2	309.8	959,728
November 10, 2025	315.2	309.8	309.8	315.2	309.2	379,193
November 07, 2025	316.6	309.4	309.4	316.6	307.6	394,895
November 06, 2025	307.6	311.2	311.2	312.8	307.2	630,019
November 05, 2025	309.8	307.4	307.4	309.8	300.6	1.43M
November 04, 2025	301.4	302.6	302.6	307	299.6	688,990
November 03, 2025	298.4	303	303	311.6	298.4	317,514
October 31, 2025	303	305.2	305.2	307	303	733,195
October 30, 2025	314.2	306.8	306.8	314.2	304.4	350,903
October 29, 2025	313.6	312	312	315.2	310.4	583,269
October 28, 2025	315	310.4	310.4	315	307.6	647,458
October 27, 2025	310	311	311	313.4	306.4	758,578
October 24, 2025	309.4	310	310	310	302.8	627,894
October 23, 2025	305.6	308.2	308.2	308.2	301.8	801,849
October 22, 2025	291	303.6	303.6	304.2	291	1.13M
October 21, 2025	300	296	296	300	292.6	820,109
October 20, 2025	291	299.4	299.4	300.2	291	442,642
October 17, 2025	300.6	297	297	304.06	294.6	747,126
October 16, 2025	299	297.8	297.8	299.2	295	747,342
October 15, 2025	293.8	297.6	297.6	297.8	292	454,087
October 14, 2025	295.2	295.4	295.4	295.8	290.8	326,261
October 13, 2025	280.4	293	293	294	280.4	382,697
October 10, 2025	290.6	289	289	292.06	286.8	669,274
October 09, 2025	281.8	290.4	290.4	291	281.8	1.07M
October 08, 2025	284.6	285.2	285.2	286.21	282.2	988,289
October 07, 2025	288	285.2	285.2	288.31	285.2	348,598
October 06, 2025	294.8	288.2	288.2	294.8	287.2	484,172
October 03, 2025	282.8	293.6	293.6	294.8	282.8	420,015
October 02, 2025	295.4	289.8	289.8	295.4	289	918,726
October 01, 2025	293.4	291.6	291.6	293.6	288.2	482,321
September 30, 2025	284.4	290.6	290.6	290.6	284.2	1.27M
September 29, 2025	285.6	289	289	289.8	285	442,353
September 26, 2025	288	285.8	285.8	289.8	284.4	546,443
September 25, 2025	287	287.8	287.8	290.8	287	742,201
September 24, 2025	295	292.2	292.2	295	291.8	571,459
September 23, 2025	291	293	293	295	290.8	1.3M
September 22, 2025	294	291.2	291.2	294.2	290	875,582
September 19, 2025	292	293.2	293.2	295.4	290	3.04M
September 18, 2025	289.4	292	292	292	286.4	709,671
September 17, 2025	283	286.8	286.8	286.8	282.4	452,981
September 16, 2025	288.6	283	283	293	282	1.48M
September 15, 2025	283.8	287	287	291.6	283.8	1.13M
September 12, 2025	284	287.4	287.4	290	284	635,940

Hammerson plc (HMSO.L) LSE