livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Hammerson - (HMSO) share price history


Hammerson share priceHMSO share price tradesHMSO Fundamentals watchlistADD to watchlist
Hammerson - (HMSO) share price history
Date Open High Low Close Volume
10/07/2025 292.80 295.40 287.60 289.60 844,761
09/07/2025 289.20 295.00 288.80 292.80 561,961
08/07/2025 293.20 294.00 291.00 293.80 657,989
07/07/2025 297.60 297.60 291.99 293.60 415,256
04/07/2025 288.60 295.00 288.60 293.80 407,490
03/07/2025 291.80 297.40 291.80 295.40 575,599
02/07/2025 300.80 305.40 289.80 290.20 1,074,733
01/07/2025 299.60 303.80 299.60 303.80 1,193,629
30/06/2025 295.80 305.40 295.80 299.00 672,971
27/06/2025 300.40 304.60 298.40 303.60 887,978
26/06/2025 294.40 301.60 292.00 298.40 522,550
25/06/2025 298.80 298.80 291.20 291.20 581,314
24/06/2025 296.60 299.20 294.00 294.00 1,578,178
23/06/2025 295.00 295.40 292.20 293.20 339,919
20/06/2025 293.80 298.00 293.00 295.00 2,644,341
19/06/2025 286.40 294.40 286.40 292.80 455,994
18/06/2025 290.20 295.40 290.20 294.40 1,215,924
17/06/2025 293.60 293.80 289.38 293.40 570,164
16/06/2025 290.20 294.00 289.70 293.60 633,005
13/06/2025 290.40 296.60 288.89 292.00 1,098,517
12/06/2025 288.40 297.80 288.40 296.60 504,189
11/06/2025 288.40 296.00 288.40 295.20 947,427
10/06/2025 291.40 291.40 291.40 291.40 0
09/06/2025 295.20 297.60 292.60 292.80 675,612
06/06/2025 291.20 330.96 288.80 296.40 823,558
05/06/2025 281.60 290.00 277.40 290.00 2,125,758
04/06/2025 279.80 283.60 273.40 277.40 970,848
03/06/2025 277.60 286.40 277.60 282.20 898,780
02/06/2025 278.00 284.60 278.00 284.20 730,494
30/05/2025 289.00 289.00 282.40 283.00 2,433,483

Hammerson - (HMSO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z