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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	360	357.8	357.8	362.6	357.8	1.53M
February 19, 2026	360	358.8	358.8	360	352.4	1.37M
February 18, 2026	358	356.8	356.8	359	355	425,701
February 17, 2026	346	355.4	355.4	355.4	346	806,571
February 16, 2026	346.2	349.2	349.2	353.6	346.2	386,469
February 13, 2026	358	349	349	358	348	1.01M
February 12, 2026	357.4	354	354	357.4	342.8	1.34M
February 11, 2026	354.6	349.6	349.6	357	349.4	908,700
February 10, 2026	355	355	355	356.4	346	929,783
February 09, 2026	354.8	348.4	348.4	356.8	343.2	1.58M
February 06, 2026	360	350.2	350.2	360	348.64	347,999
February 05, 2026	356.6	354.2	354.2	358	349.6	1.09M
February 04, 2026	352.4	358.6	358.6	358.6	352.4	1.53M
February 03, 2026	350.2	352.8	352.8	359	350.2	729,875
February 02, 2026	352.8	355.8	355.8	359.6	350.2	688,359
January 30, 2026	362.4	354.6	354.6	362.4	353.16	547,644
January 29, 2026	355.6	358.6	358.6	360.8	354.6	637,912
January 28, 2026	353	354.8	354.8	354.8	347.2	520,580
January 27, 2026	347	350	350	350	345	637,743
January 26, 2026	330	346	346	347	330	528,240
January 23, 2026	335.2	338.8	338.8	340.6	334.2	497,668
January 22, 2026	333.4	336.4	336.4	339.8	332.6	682,104
January 21, 2026	330.4	332.6	332.6	335	329.2	342,589
January 20, 2026	332	331.6	331.6	334.4	330.6	382,703
January 19, 2026	336.6	337.2	337.2	339.2	333.2	247,501
January 16, 2026	350	341.8	341.8	350	339.4	126,902
January 15, 2026	330	342	342	343.4	330	533,161
January 14, 2026	342	336.6	336.6	342	331	320,026
January 13, 2026	340.2	335.8	335.8	345.2	335.8	421,402
January 12, 2026	348.6	344.6	344.6	349.6	343.2	924,923
January 09, 2026	345	348.2	348.2	351.2	344.8	2.33M
January 08, 2026	342.4	347.2	347.2	347.2	340.4	741,065
January 07, 2026	335	342.4	342.4	345.2	332.8	760,056
January 06, 2026	329	334	334	338.4	327.8	874,898
January 05, 2026	325	330.2	330.2	331.8	324	927,745
January 02, 2026	329.8	326.6	326.6	330	325.2	319,522
December 31, 2025	325	330	330	330	325	383,891
December 30, 2025	325	327.6	327.6	330	325	406,384
December 29, 2025	321	326	326	328	320.2	353,372
December 24, 2025	319	321	321	324.6	319	193,637
December 23, 2025	324.6	322	322	324.8	320.8	394,750
December 22, 2025	321.4	323.4	323.4	325	320.4	493,034
December 19, 2025	311.4	317	317	328.9	311.4	5.57M
December 18, 2025	318	320	320	320	312.6	1.22M
December 17, 2025	316.4	312.2	312.2	317	308	992,312
December 16, 2025	305.4	308.4	308.4	312.2	305.4	534,564
December 15, 2025	301.2	310.6	310.6	313.2	301.2	349,473
December 12, 2025	312.8	308.4	308.4	312.8	307.55	262,760
December 11, 2025	300	307.4	307.4	312	300	405,840
December 10, 2025	307.4	306.4	306.4	309.2	305	445,994
December 09, 2025	316.6	307.8	307.8	316.6	306	774,493
December 08, 2025	317.2	311.6	311.6	318	308.4	662,598
December 05, 2025	327.8	318	318	327.8	317.4	916,296
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

Hammerson plc (HMSO.L) LSE