Hammerson plc (HMSO.L) LSE

321.40

+3.4(+1.07%)

Updated at December 05 08:40AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025322.6318318322.6317.21.15M
December 03, 2025321317.6317.6322.8316.8937,346
December 02, 2025325.6321321325.8315.4725,089
December 01, 2025322.6320320325.2316.2293,929
November 28, 2025326325.2325.2326320.2460,686
November 27, 2025319.4323.6323.6323.6315.8475,208
November 26, 2025312.6317.2317.2319.4308.81.9M
November 25, 2025310314.4314.4314.4307.4679,610
November 24, 2025312308308312.4305.23.57M
November 21, 2025288.4309.2309.2309.2285.81.36M
November 20, 2025296288.6288.6296.2288.6729,431
November 19, 2025302.6293.2293.2302.6292.6871,986
November 18, 2025296.8297.2297.2298.8295.2538,335
November 17, 2025308.8300.2300.2308.8300.2743,124
November 14, 2025312303303313.8300.4642,695
November 13, 2025312.6312.8312.8315.6312.2441,684
November 12, 2025312313.2313.23183121.58M
November 11, 2025313.6316.2316.2317.2309.8959,728
November 10, 2025315.2309.8309.8315.2309.2379,193
November 07, 2025316.6309.4309.4316.6307.6394,895
November 06, 2025307.6311.2311.2312.8307.2630,019
November 05, 2025309.8307.4307.4309.8300.61.43M
November 04, 2025301.4302.6302.6307299.6688,990
November 03, 2025298.4303303311.6298.4317,514
October 31, 2025303305.2305.2307303733,195
October 30, 2025314.2306.8306.8314.2304.4350,903
October 29, 2025313.6312312315.2310.4583,269
October 28, 2025315310.4310.4315307.6647,458
October 27, 2025310311311313.4306.4758,578
October 24, 2025309.4310310310302.8627,894
October 23, 2025305.6308.2308.2308.2301.8801,849
October 22, 2025291303.6303.6304.22911.13M
October 21, 2025300296296300292.6820,109
October 20, 2025291299.4299.4300.2291442,642
October 17, 2025300.6297297304.06294.6747,126
October 16, 2025299297.8297.8299.2295747,342
October 15, 2025293.8297.6297.6297.8292454,087
October 14, 2025295.2295.4295.4295.8290.8326,261
October 13, 2025280.4293293294280.4382,697
October 10, 2025290.6289289292.06286.8669,274
October 09, 2025281.8290.4290.4291281.81.07M
October 08, 2025284.6285.2285.2286.21282.2988,289
October 07, 2025288285.2285.2288.31285.2348,598
October 06, 2025294.8288.2288.2294.8287.2484,172
October 03, 2025282.8293.6293.6294.8282.8420,015
October 02, 2025295.4289.8289.8295.4289918,726
October 01, 2025293.4291.6291.6293.6288.2482,321
September 30, 2025284.4290.6290.6290.6284.21.27M
September 29, 2025285.6289289289.8285442,353
September 26, 2025288285.8285.8289.8284.4546,443
September 25, 2025287287.8287.8290.8287742,201
September 24, 2025295292.2292.2295291.8571,459
September 23, 2025291293293295290.81.3M
September 22, 2025294291.2291.2294.2290875,582
September 19, 2025292293.2293.2295.42903.04M
September 18, 2025289.4292292292286.4709,671
September 17, 2025283286.8286.8286.8282.4452,981
September 16, 2025288.62832832932821.48M
September 15, 2025283.8287287291.6283.81.13M
September 12, 2025284287.4287.4290284635,940
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved