Historical Share Prices

Hammerson - (HMSO) share price history

Hammerson - (HMSO) share price history
Date	Open	High	Low	Close	Volume
09/01/2024	28.22	28.24	27.82	27.82	2,045,377
08/01/2024	28.48	28.48	27.78	28.48	3,476,846
05/01/2024	28.22	28.22	27.68	27.98	2,660,652
04/01/2024	28.46	28.46	27.78	27.98	1,572,017
03/01/2024	28.58	28.58	27.77	27.78	3,637,845
02/01/2024	28.02	28.52	27.88	27.94	4,522,718
29/12/2023	29.50	29.50	28.40	28.40	1,406,256
28/12/2023	28.90	29.16	28.62	28.80	4,892,440
27/12/2023	27.92	29.00	27.84	29.00	5,602,597
22/12/2023	28.04	28.34	27.94	28.16	2,703,252
21/12/2023	27.84	28.54	27.84	27.94	4,887,137
20/12/2023	28.50	28.90	28.34	28.48	11,057,905
19/12/2023	27.94	28.22	27.66	28.16	4,891,211
18/12/2023	28.00	28.18	27.66	28.02	6,173,950
15/12/2023	27.80	28.42	27.80	28.14	14,556,990
14/12/2023	27.74	28.95	27.72	28.32	20,753,146
13/12/2023	27.00	27.10	26.59	27.10	5,031,877
12/12/2023	26.60	27.16	26.34	26.60	4,985,566
11/12/2023	27.58	27.58	26.64	26.98	4,030,040
08/12/2023	28.30	28.30	26.96	26.96	6,348,849
07/12/2023	28.30	28.30	27.56	27.56	7,576,447
06/12/2023	27.94	28.36	27.64	28.26	8,417,775
05/12/2023	27.50	28.06	27.50	28.06	4,592,293
04/12/2023	27.08	28.35	27.08	27.72	4,430,385
01/12/2023	27.16	27.90	26.82	27.90	9,218,962
30/11/2023	26.50	27.14	26.50	27.10	42,358,283
29/11/2023	26.30	27.28	26.30	27.10	6,717,100
28/11/2023	26.84	26.96	26.54	26.72	6,733,991
27/11/2023	27.12	27.12	26.36	26.82	3,546,889
24/11/2023	27.00	27.10	26.42	26.44	3,471,834

More HMSO Historic Data >>

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.

Historical Share Prices

Hammerson - (HMSO) share price history

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

Top Shares pages

More share features

POPULAR Share Prices