If you invested 1000 GBp in Hammerson plc (HMSO.L) 10 years ago, it would be worth 1,141.52 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,168.26 GBp, while 1000 GBp invested 1 year ago would be worth 1,254.33 GBp. This corresponds to total returns of 14.15%, 216.83%, 25.43%, respectively, with annualized returns of 1.33%, 25.92%, 25.43%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 350 | 351.8 | 351.8 | 352.2 | 340.2 | 553,057 |
| June 19, 2026 | 349 | 343 | 343 | 349 | 341.4 | 1.58M |
| June 18, 2026 | 340 | 344.2 | 344.2 | 346.6 | 340 | 425,370 |
| June 17, 2026 | 349 | 346.6 | 346.6 | 349.4 | 341.6 | 436,384 |
| June 16, 2026 | 349.8 | 347.8 | 347.8 | 352 | 346.6 | 1.37M |
| June 15, 2026 | 349.8 | 349.6 | 349.6 | 350.4 | 346 | 1.12M |
| June 12, 2026 | 345 | 342 | 342 | 345.4 | 338.2 | 1.47M |
| June 11, 2026 | 334.4 | 337.2 | 337.2 | 341.6 | 334.4 | 546,716 |
| June 10, 2026 | 328.8 | 340 | 340 | 340.4 | 327.4 | 561,561 |
| June 09, 2026 | 321.6 | 329.2 | 329.2 | 334.6 | 321.6 | 296,306 |
| June 08, 2026 | 326.6 | 326.2 | 326.2 | 329.6 | 324.6 | 1.03M |
| June 05, 2026 | 335.8 | 330.6 | 330.6 | 336.8 | 329.4 | 2.2M |
| June 04, 2026 | 336 | 334.4 | 334.4 | 337 | 330.2 | 1.21M |
| June 03, 2026 | 347.8 | 334.4 | 334.4 | 347.8 | 332 | 828,106 |
| June 02, 2026 | 339.2 | 339.6 | 339.6 | 344.6 | 337 | 546,510 |
| June 01, 2026 | 348.4 | 339.4 | 339.4 | 348.4 | 336.4 | 686,856 |
| May 29, 2026 | 348.2 | 344.8 | 344.8 | 349.2 | 344.8 | 1.46M |
| May 28, 2026 | 332.6 | 344.8 | 344.8 | 347 | 332.6 | 419,501 |
| May 27, 2026 | 342.6 | 341.8 | 341.8 | 344.8 | 339.8 | 705,272 |
| May 26, 2026 | 341.6 | 338.8 | 338.8 | 342.8 | 337.2 | 440,373 |
| May 22, 2026 | 329.2 | 334.8 | 334.8 | 338 | 329.2 | 743,394 |
| May 21, 2026 | 319 | 329.2 | 329.2 | 331.2 | 319 | 457,337 |
| May 20, 2026 | 325 | 327 | 327 | 327.8 | 315.6 | 1.08M |
| May 19, 2026 | 310 | 317.4 | 317.4 | 323 | 310 | 644,467 |
| May 18, 2026 | 315.6 | 316.2 | 316.2 | 320.4 | 312.8 | 720,683 |
| May 15, 2026 | 316.4 | 317.2 | 317.2 | 319.4 | 312.8 | 672,569 |
| May 14, 2026 | 325.8 | 322.4 | 322.4 | 325.8 | 317.8 | 639,001 |
| May 13, 2026 | 316.2 | 318.2 | 318.2 | 320.6 | 313.6 | 2.09M |
| May 12, 2026 | 324.8 | 316.8 | 316.8 | 327.8 | 316.8 | 721,411 |
| May 11, 2026 | 323.4 | 327.6 | 327.6 | 330.4 | 323.4 | 870,531 |
| May 08, 2026 | 330 | 328.2 | 328.2 | 335.2 | 326.2 | 1.64M |
| May 07, 2026 | 340 | 333.4 | 333.4 | 340 | 333.2 | 1.76M |
| May 06, 2026 | 320.4 | 335.6 | 335.6 | 338.2 | 319.8 | 867,485 |
| May 05, 2026 | 324 | 323.4 | 323.4 | 333.6 | 317.82 | 847,181 |
| May 01, 2026 | 334 | 330 | 330 | 334 | 324.2 | 574,609 |
| April 30, 2026 | 321 | 329.2 | 329.2 | 329.8 | 321 | 1.12M |
| April 29, 2026 | 328.6 | 325.6 | 325.6 | 336.4 | 323.6 | 2.8M |
| April 28, 2026 | 340 | 336.4 | 336.4 | 340 | 331 | 2.45M |
| April 27, 2026 | 330.2 | 337.2 | 337.2 | 339.4 | 330.2 | 1.37M |
| April 24, 2026 | 333 | 335.8 | 335.8 | 338.6 | 329.2 | 1.5M |
| April 23, 2026 | 330 | 334.8 | 334.8 | 334.8 | 329.8 | 580,805 |
| April 22, 2026 | 330 | 333.8 | 333.8 | 335.6 | 330 | 1.29M |
| April 21, 2026 | 332.6 | 332.8 | 332.8 | 337.4 | 330.8 | 871,654 |
| April 20, 2026 | 345 | 333.4 | 333.4 | 345 | 331.8 | 575,420 |
| April 17, 2026 | 326 | 344 | 344 | 344 | 326 | 1.21M |
| April 16, 2026 | 334.2 | 330.8 | 330.8 | 337.29 | 330 | 1.2M |
| April 15, 2026 | 328.4 | 330.2 | 330.2 | 331 | 326.9 | 1.27M |
| April 14, 2026 | 316.8 | 328.8 | 328.8 | 330 | 316.8 | 477,007 |
| April 13, 2026 | 311.8 | 315.2 | 315.2 | 317.4 | 311.8 | 520,920 |
| April 10, 2026 | 312.2 | 316 | 316 | 320.8 | 312.2 | 678,073 |
| April 09, 2026 | 317.8 | 316 | 316 | 318.4 | 313.8 | 610,475 |
| April 08, 2026 | 311.4 | 317.8 | 317.8 | 322.2 | 311.2 | 939,532 |
| April 07, 2026 | 298.2 | 297.8 | 297.8 | 304.2 | 297.2 | 653,617 |
| April 02, 2026 | 297.4 | 303.6 | 303.6 | 303.6 | 295.2 | 849,002 |
| April 01, 2026 | 302 | 301.8 | 301.8 | 303.2 | 298.2 | 953,286 |
| March 31, 2026 | 290 | 294.6 | 294.6 | 299.2 | 290 | 1.67M |
| March 30, 2026 | 291.6 | 293.8 | 293.8 | 294 | 289.4 | 1.56M |
| March 27, 2026 | 304.6 | 293.8 | 293.8 | 304.6 | 292 | 1.17M |
| March 26, 2026 | 304 | 302.6 | 302.6 | 307.02 | 300.6 | 1.83M |
| March 25, 2026 | 317.6 | 314.2 | 305.64 | 318.4 | 312.8 | 3.2M |