Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hammerson (HMSO) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 254.40 254.40 254.40 254.40 0
17th Apr 2025 (Thu) 252.60 254.40 249.00 254.40 444,344
16th Apr 2025 (Wed) 250.80 252.60 247.20 252.40 694,678
15th Apr 2025 (Tue) 242.20 249.80 242.20 249.60 1,474,549
14th Apr 2025 (Mon) 241.60 243.40 237.80 242.40 818,606
11th Apr 2025 (Fri) 231.40 236.60 230.20 234.20 1,763,568
10th Apr 2025 (Thu) 235.00 239.00 230.80 231.40 2,824,356
9th Apr 2025 (Wed) 229.20 231.20 220.00 224.00 895,918
8th Apr 2025 (Tue) 225.20 235.60 221.20 235.00 2,177,009
7th Apr 2025 (Mon) 231.80 234.60 219.60 220.40 3,321,722
4th Apr 2025 (Fri) 250.00 250.00 231.60 233.80 1,400,643
3rd Apr 2025 (Thu) 249.80 249.80 241.40 248.60 993,309
2nd Apr 2025 (Wed) 250.00 250.00 243.40 246.00 1,127,437
1st Apr 2025 (Tue) 245.80 249.60 245.80 248.00 717,156
31st Mar 2025 (Mon) 258.00 258.00 246.80 246.80 1,124,246
28th Mar 2025 (Fri) 248.00 253.40 248.00 253.00 819,765
27th Mar 2025 (Thu) 253.40 255.60 250.20 250.20 1,495,271
26th Mar 2025 (Wed) 252.00 254.80 250.60 254.40 1,755,582
25th Mar 2025 (Tue) 249.60 254.40 249.60 251.60 708,919
24th Mar 2025 (Mon) 250.40 258.60 250.40 252.40 712,742
21st Mar 2025 (Fri) 254.40 256.00 253.40 255.80 1,483,047
20th Mar 2025 (Thu) 249.80 255.20 249.80 254.80 1,787,485
19th Mar 2025 (Wed) 250.00 253.20 250.00 250.60 659,301
18th Mar 2025 (Tue) 252.00 254.80 250.40 252.00 918,143
17th Mar 2025 (Mon) 248.40 251.00 247.60 250.80 903,984
14th Mar 2025 (Fri) 245.20 249.40 244.00 249.40 1,264,524
13th Mar 2025 (Thu) 247.80 250.00 243.60 244.40 2,294,351
12th Mar 2025 (Wed) 254.00 254.00 249.00 249.80 1,015,491
11th Mar 2025 (Tue) 250.00 257.60 250.00 251.80 1,447,925
10th Mar 2025 (Mon) 259.00 259.00 254.80 255.40 917,438
7th Mar 2025 (Fri) 258.00 259.60 253.80 257.80 1,872,563
6th Mar 2025 (Thu) 261.40 262.00 256.00 257.80 1,351,745
5th Mar 2025 (Wed) 272.40 272.40 257.20 260.20 946,335
4th Mar 2025 (Tue) 267.20 270.20 264.80 264.80 1,341,266
3rd Mar 2025 (Mon) 272.00 273.20 269.40 270.00 654,001
28th Feb 2025 (Fri) 271.60 275.20 269.60 272.40 2,096,533
27th Feb 2025 (Thu) 269.20 275.60 269.20 274.00 757,616
26th Feb 2025 (Wed) 285.00 291.60 268.00 272.40 2,959,993
25th Feb 2025 (Tue) 288.00 292.60 287.80 289.40 1,210,392
24th Feb 2025 (Mon) 288.00 292.80 287.20 288.60 808,667
21st Feb 2025 (Fri) 288.00 293.40 288.00 288.20 574,627
20th Feb 2025 (Thu) 289.60 292.40 287.00 289.20 651,434
19th Feb 2025 (Wed) 290.00 291.60 287.20 288.80 543,928
FTSE 100 Latest
Value8,275.66
Change0.00