Hammerson plc (HMSO.L) LSE

318.20

+1.4(+0.44%)

Updated at May 13 04:49PM

Currency In GBp

HMSO.L Historical Return

If you invested 1000 GBp in Hammerson plc (HMSO.L) 10 years ago, it would be worth 1,083.2 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,196.7 GBp, while 1000 GBp invested 1 year ago would be worth 1,285.71 GBp. This corresponds to total returns of 8.32%, 219.67%, 28.57%, respectively, with annualized returns of 0.8%, 26.15%, 28.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HMSO.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 24, 2026	321.4	314	305.45	321.4	313	1.5M
March 23, 2026	314.6	316.2	307.59	324.8	307	2.06M
March 20, 2026	320	320.6	311.87	333.2	320	2.01M
March 19, 2026	330.6	322.2	313.42	330.6	322.2	574,061
March 18, 2026	336.2	335.4	326.26	341.45	332.6	804,100
March 17, 2026	330	333.2	324.12	336.6	326.8	1.7M
March 16, 2026	322.2	328.6	319.65	333.4	316.2	654,125
March 13, 2026	315	315.6	307	322.8	314	1.23M
March 12, 2026	321.2	322.2	313.42	324.8	318.4	1.17M
March 11, 2026	338	325	316.15	338	322.6	829,253
March 10, 2026	331	332.6	323.54	333.8	327	663,415
March 09, 2026	327	322.4	313.62	330.8	314.8	1.7M
March 06, 2026	350	335.8	326.65	350	335.8	1.15M
March 05, 2026	340.6	343	333.66	351.2	340.6	1.02M
March 04, 2026	344.8	348.2	338.71	352	340.8	996,895
March 03, 2026	352	343.2	333.85	359.4	342.6	907,336
March 02, 2026	363.8	359.6	349.8	368.2	358.8	497,340
February 27, 2026	369	368.2	358.17	372.6	366.8	1.7M
February 26, 2026	373	368.4	358.36	373	363.8	1.78M
February 25, 2026	355.6	370.8	360.7	371.4	352.3	4.6M
February 24, 2026	365	349	339.49	365	346.6	1.23M
February 23, 2026	360.4	358.4	348.64	362.6	354.8	1.18M
February 20, 2026	360	357.8	348.05	362.6	357.8	1.53M
February 19, 2026	360	358.8	349.03	360	352.4	1.37M
February 18, 2026	358	356.8	347.08	359	355	425,701
February 17, 2026	346	355.4	345.72	355.4	346	806,571
February 16, 2026	346.2	349.2	339.69	353.6	346.2	386,469