Hammerson plc R.E.I.T. (GB:HMSO)
LSE:HMSO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
312.20
320.80
312.20
316.00
316.00
0.00%
678,075
0.65
Apr 09, 2026
317.80
318.40
313.80
316.00
316.00
-0.57%
610,475
0.58
Apr 08, 2026
311.40
322.20
311.20
317.80
317.80
+6.72%
939,533
0.88
Apr 07, 2026
298.20
304.20
297.20
297.80
297.80
-1.91%
653,615
0.61
Apr 06, 2026
303.60
303.60
295.20
303.60
303.60
0.00%
0
0.00
Apr 03, 2026
303.60
303.60
295.20
303.60
303.60
0.00%
0
0.00
Apr 02, 2026
297.40
303.60
295.20
303.60
303.60
+0.60%
854,875
0.78
Apr 01, 2026
302.00
303.20
298.20
301.80
301.80
+2.44%
955,908
0.88
Mar 31, 2026
290.00
299.20
290.00
294.60
294.60
+0.27%
1,668,464
1.57
Mar 30, 2026
291.60
294.00
289.40
293.80
293.80
0.00%
1,564,316
1.50
Mar 27, 2026
304.60
304.60
292.00
293.80
293.80
-2.91%
1,171,084
1.14
Mar 26, 2026
304.00
307.03
300.60
302.60
302.60
-0.99%
1,829,740
1.82
Mar 25, 2026
317.60
318.40
312.80
314.20
305.64
+0.06%
3,195,263
3.35
Mar 24, 2026
321.40
321.40
313.00
314.00
305.45
-0.70%
1,503,134
1.62
Mar 23, 2026
314.60
324.80
307.00
316.20
307.59
-1.37%
2,055,877
2.28
Mar 20, 2026
320.00
333.20
320.00
320.60
311.87
-0.50%
2,043,747
2.34
Mar 19, 2026
330.60
330.60
322.20
322.20
313.42
-3.94%
581,335
0.67
Mar 18, 2026
336.20
341.45
332.60
335.40
326.26
+0.66%
813,517
0.86
Mar 17, 2026
330.00
336.60
326.80
333.20
324.12
+1.40%
1,704,270
1.81
Mar 16, 2026
322.20
333.40
316.20
328.60
319.65
+4.12%
659,236
0.70
Mar 13, 2026
315.00
322.80
314.00
315.60
307.00
-2.05%
1,233,401
1.32
Mar 12, 2026
321.20
324.80
318.40
322.20
313.42
-0.86%
1,171,750
1.27
Mar 11, 2026
338.00
338.00
322.60
325.00
316.15
-2.29%
843,998
0.92
Mar 10, 2026
331.00
333.80
327.00
332.60
323.54
+3.16%
667,692
0.73
Mar 09, 2026
327.00
330.80
314.80
322.40
313.62
-3.99%
1,708,826
1.92
Mar 06, 2026
350.00
350.00
335.80
335.80
326.65
-2.10%
1,561,748
1.78
Mar 05, 2026
340.60
351.20
340.60
343.00
333.66
-1.49%
1,023,601
1.17
Mar 04, 2026
344.80
352.00
340.80
348.20
338.71
+1.46%
996,896
1.14
Mar 03, 2026
352.00
359.40
342.60
343.20
333.85
-4.56%
907,336
1.04
Mar 02, 2026
363.80
368.20
358.80
359.60
349.80
-2.34%
497,339
0.56
Feb 27, 2026
369.00
373.60
366.80
368.20
358.17
-0.05%
1,697,412
1.95
Feb 26, 2026
373.00
373.00
363.80
368.40
358.36
-0.65%
1,778,378
2.10
Feb 25, 2026
355.60
371.40
352.30
370.80
360.70
+6.25%
4,599,546
5.90
Feb 24, 2026
365.00
365.00
346.60
349.00
339.49
-2.62%
1,231,323
1.61
Feb 23, 2026
360.40
362.60
354.80
358.40
348.64
+0.17%
1,180,903
1.52
Feb 20, 2026
360.00
362.60
357.80
357.80
348.05
-0.28%
1,532,430
2.00
Feb 19, 2026
360.00
360.00
352.40
358.80
349.02
+0.56%
1,370,860
1.71
Feb 18, 2026
358.00
359.00
355.00
356.80
347.08
+0.39%
425,701
0.52
Feb 17, 2026
346.00
355.40
346.00
355.40
345.72
+1.78%
806,572
0.99
Feb 16, 2026
350.00
353.60
346.20
349.20
339.69
+0.06%
386,470
0.47
Feb 13, 2026
358.00
358.00
348.00
349.00
339.49
-1.41%
1,007,931
1.24
Feb 12, 2026
357.40
357.40
342.80
354.00
344.36
+1.26%
1,341,700
1.66
Feb 11, 2026
354.60
357.00
349.40
349.60
340.08
-1.52%
908,701
1.13
Feb 10, 2026
355.00
356.40
345.60
355.00
345.33
+1.89%
929,783
1.17
Feb 09, 2026
354.80
356.80
343.20
348.40
338.91
-0.51%
1,579,026
1.99
Feb 06, 2026
360.00
360.00
348.64
350.20
340.66
-1.13%
347,999
0.43
Feb 05, 2026
356.60
358.00
349.60
354.20
344.55
-1.23%
1,094,277
1.38
Feb 04, 2026
352.40
358.60
352.40
358.60
348.83
+1.64%
1,525,508
1.97
Feb 03, 2026
350.20
359.20
350.20
352.80
343.19
-0.84%
729,875
0.94
Feb 02, 2026
352.80
359.60
350.20
355.80
346.11
+0.34%
769,824
0.98
Rows: