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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	285.6	288.4	288.4	289	283.2	976,180
September 10, 2025	287.2	284	284	287.2	281	763,892
September 09, 2025	278	280.4	280.4	283.8	278	978,095
September 08, 2025	278.2	281	281	282.6	269.8	866,891
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

Hammerson plc (HMSO.L) LSE