Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Hammerson (HMSO) Share Price

Intraday
Historical

Price	318.00p on 05-12-2025 at 19:40:06
Change	0.00p 0%
Buy	318.20p
Sell	317.40p

Last Trade:	Buy 202,628.00 at 318.00p
Day's Volume:	916,289
Last Close:	318.00p
Open:	327.80p
ISIN:	GB00BRJQ8J25

Day's Range	317.40p - 327.80p
52wk Range:	219.60p - 327.80p
Market Capitalisation:	£1.68b
VWAP:	319.6367p
Shares in Issue:	529.32m

Sector: Real Estate Trusts

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hammerson (HMSO) Latest Trades
Buy*	202,628	318.00p	Suspected BUY Trade	16:35:13 - 05-Dec-25
Buy*	2	318.20p	Automatic Execution	16:29:58 - 05-Dec-25
Buy*	361	318.20p	Automatic Execution	16:29:45 - 05-Dec-25
Buy*	100	318.20p	Automatic Execution	16:29:45 - 05-Dec-25
Buy*	457	318.20p	Automatic Execution	16:29:45 - 05-Dec-25
Sell*	2	317.80p	Automatic Execution	16:29:40 - 05-Dec-25
Sell*	482	317.80p	Automatic Execution	16:29:40 - 05-Dec-25
Sell*	5	317.80p	Automatic Execution	16:29:40 - 05-Dec-25
Buy*	475	318.40p	Automatic Execution	16:29:13 - 05-Dec-25
Buy*	100	318.20p	Automatic Execution	16:29:13 - 05-Dec-25

See more Hammerson trades

Hammerson (HMSO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	327.80	327.80	317.40	318.00	916,289
4th Dec 2025 (Thu)	318.00	321.00	317.20	318.00	1,149,685
3rd Dec 2025 (Wed)	321.00	321.00	316.80	317.60	959,526
2nd Dec 2025 (Tue)	325.60	325.60	318.80	321.00	725,072
1st Dec 2025 (Mon)	322.60	323.00	319.00	320.00	271,278
28th Nov 2025 (Fri)	326.00	326.00	320.20	325.20	460,673
27th Nov 2025 (Thu)	319.40	323.60	316.20	323.60	475,192
26th Nov 2025 (Wed)	312.60	319.40	308.80	317.20	1,913,786
25th Nov 2025 (Tue)	310.00	314.40	307.40	314.40	679,591
24th Nov 2025 (Mon)	312.00	312.00	305.20	308.00	3,566,154
21st Nov 2025 (Fri)	288.40	309.20	287.60	309.20	1,448,792
20th Nov 2025 (Thu)	296.00	296.20	288.60	288.60	729,422
19th Nov 2025 (Wed)	302.60	302.60	292.60	293.20	871,983
18th Nov 2025 (Tue)	296.80	298.60	295.20	297.20	538,359
17th Nov 2025 (Mon)	308.80	308.80	300.20	300.20	743,104
14th Nov 2025 (Fri)	312.00	313.80	300.60	303.00	642,768
13th Nov 2025 (Thu)	312.60	315.60	312.20	312.80	441,678
12th Nov 2025 (Wed)	312.00	318.00	312.00	313.20	1,581,377
11th Nov 2025 (Tue)	313.60	317.00	309.80	316.20	959,719
10th Nov 2025 (Mon)	315.20	315.20	309.20	309.80	379,582
7th Nov 2025 (Fri)	316.60	316.60	307.60	309.40	394,880
6th Nov 2025 (Thu)	307.60	312.80	307.60	311.20	630,009
5th Nov 2025 (Wed)	309.80	309.80	300.60	307.40	1,432,580

See more Hammerson price history

Date	Source	Headline
Hammerson (HMSO) Regulatory News
3rd Dec 2025 7:00 am	RNS	Directorate change
21st Nov 2025 7:00 am	RNS	Acquisition of The Oracle and Trading Update
13th Nov 2025 1:45 pm	RNS	Director/PDMR Shareholding
31st Oct 2025 7:45 am	RNS	Results of Dividend Reinvestment Plan
28th Oct 2025 1:00 pm	RNS	Director/PDMR Shareholding
24th Oct 2025 4:00 pm	RNS	Director/PDMR Shareholding
23rd Oct 2025 11:00 am	RNS	Director/PDMR Shareholding
22nd Oct 2025 4:30 pm	RNS	Director/PDMR Shareholding
21st Oct 2025 12:00 pm	RNS	Director/PDMR Shareholding
16th Oct 2025 1:00 pm	RNS	Publication of Final Terms

See more Hammerson regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86