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
01/09/2025 285.60 285.60 285.60 285.60 293,859
29/08/2025 286.00 289.71 285.20 287.00 863,049
28/08/2025 290.20 291.60 286.80 289.00 494,768
27/08/2025 299.00 299.00 287.80 290.20 616,978
26/08/2025 292.60 293.60 287.97 292.00 521,848
22/08/2025 289.00 292.60 287.20 292.40 282,666
21/08/2025 292.00 292.80 287.80 289.20 454,023
20/08/2025 289.00 293.00 289.00 292.80 447,884
19/08/2025 290.20 293.00 290.00 292.00 727,743
18/08/2025 290.20 295.80 290.20 291.40 603,876
15/08/2025 293.00 296.70 293.00 293.20 449,825
14/08/2025 296.80 298.20 292.80 295.80 437,714
13/08/2025 303.60 303.60 296.40 296.60 493,277
12/08/2025 305.00 305.00 294.96 296.00 397,100
11/08/2025 306.20 306.20 297.00 297.80 409,982
08/08/2025 300.20 301.20 298.40 300.80 580,177
07/08/2025 307.60 307.60 298.00 300.00 835,108
06/08/2025 305.40 305.40 299.40 300.00 771,535
05/08/2025 306.40 306.40 298.00 299.20 647,366
04/08/2025 294.40 301.20 294.20 301.20 2,026,973
01/08/2025 294.60 298.00 291.80 294.40 2,467,526
31/07/2025 288.20 310.00 287.60 297.00 1,590,284
30/07/2025 298.20 301.00 293.40 294.40 408,180
29/07/2025 298.60 301.80 297.38 298.20 526,787
28/07/2025 299.00 300.60 296.80 299.40 484,567
25/07/2025 303.80 303.80 295.60 298.60 468,068
24/07/2025 304.00 304.00 293.60 300.00 529,066
23/07/2025 302.00 302.40 298.40 301.20 376,457
22/07/2025 296.20 301.60 296.20 299.60 433,551
21/07/2025 295.20 298.00 290.70 298.00 404,489

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