Comparing Back to the side-by-side chart ↗
Hammerson PLC (HMSO.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +1.2% vs the 50-day and +2.5% vs the 200-day average, 10% below the 52-week high and +26.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Hammerson PLC trades 1.2% above its 50-day and 2.5% above its 200-day moving average. (as of 2026-10-30)
Hammerson owns and manages large shopping and leisure destinations in city centres across the UK, France and Ireland. It leases space to retail and leisure brands and earns rental income from these properties.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HMSO.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 355.00 | 355.00 | 351.00 | 352.80 | -0.40% | 681,479 |
| 2026-10-29 | 352.60 | 356.60 | 347.00 | 354.20 | +0.62% | 1,744,146 |
| 2026-10-28 | 355.60 | 355.60 | 349.00 | 352.00 | -0.11% | 490,496 |
| 2026-10-27 | 343.00 | 354.00 | 343.00 | 352.40 | +0.28% | 325,263 |
| 2026-10-26 | 353.40 | 356.40 | 349.60 | 351.40 | +0.06% | 630,226 |
| 2026-10-23 | 352.00 | 352.00 | 345.40 | 351.20 | +0.69% | 1,783,222 |
| 2026-10-22 | 348.80 | 352.00 | 346.00 | 348.80 | -0.51% | 1,439,423 |
| 2026-10-21 | 342.00 | 352.80 | 342.00 | 350.60 | +1.98% | 2,117,954 |
| 2026-10-20 | 337.60 | 344.40 | 335.20 | 343.80 | +1.18% | 1,886,999 |
| 2026-10-19 | 339.60 | 345.80 | 338.00 | 339.80 | -1.05% | 1,475,981 |
| 2026-10-16 | 343.20 | 344.20 | 333.00 | 343.40 | +0.41% | 2,261,263 |
| 2026-10-15 | 334.60 | 342.00 | 332.80 | 342.00 | +2.03% | 1,557,313 |
| 2026-10-14 | 325.80 | 340.80 | 325.80 | 335.20 | +0.90% | 759,335 |
| 2026-10-13 | 328.40 | 333.00 | 325.40 | 332.20 | +1.65% | 394,280 |
| 2026-10-12 | 333.80 | 333.80 | 324.40 | 326.80 | +0.25% | 407,324 |
| 2026-10-09 | 323.60 | 329.00 | 322.20 | 326.00 | +1.31% | 633,336 |
| 2026-10-08 | 324.60 | 326.80 | 320.80 | 321.80 | -1.77% | 902,434 |
| 2026-10-07 | 334.00 | 338.80 | 327.60 | 327.60 | -2.03% | 1,269,687 |
| 2026-10-06 | 339.20 | 339.20 | 332.60 | 334.40 | +1.09% | 775,654 |
| 2026-10-05 | 329.20 | 334.20 | 329.20 | 330.80 | -1.02% | 658,627 |
| 2026-10-02 | 331.40 | 337.40 | 329.80 | 334.20 | +1.40% | 533,760 |
| 2026-10-01 | 340.80 | 343.00 | 329.60 | 329.60 | -4.41% | 992,444 |
| 2026-09-30 | 335.40 | 347.00 | 335.40 | 344.80 | +0.76% | 1,506,846 |
| 2026-09-29 | 342.20 | 345.80 | 340.40 | 342.20 | -0.58% | 605,769 |
| 2026-09-28 | 350.20 | 350.60 | 344.20 | 344.20 | -0.12% | 794,967 |
| 2026-09-25 | 347.60 | 350.40 | 342.00 | 344.60 | -0.69% | 1,942,015 |
| 2026-09-24 | 342.40 | 349.20 | 338.20 | 347.00 | +1.34% | 857,555 |
| 2026-09-23 | 355.00 | 355.00 | 341.00 | 342.40 | -1.83% | 1,035,828 |
| 2026-09-22 | 355.00 | 355.00 | 343.80 | 348.80 | +0.87% | 1,360,844 |
| 2026-09-21 | 343.40 | 348.00 | 342.80 | 345.80 | +0.70% | 919,073 |
| 2026-09-18 | 344.00 | 349.40 | 343.00 | 343.40 | -2.00% | 3,482,592 |
| 2026-09-17 | 343.80 | 350.40 | 343.40 | 350.40 | +1.33% | 925,234 |
| 2026-09-16 | 343.00 | 347.20 | 335.80 | 345.80 | +2.98% | 890,340 |
| 2026-09-15 | 337.20 | 339.00 | 331.80 | 335.80 | -0.89% | 1,535,903 |
| 2026-09-14 | 347.40 | 347.40 | 338.60 | 338.80 | -1.51% | 960,078 |
| 2026-09-11 | 347.40 | 348.20 | 342.40 | 344.00 | +0.17% | 633,501 |
| 2026-09-10 | 349.40 | 349.40 | 342.20 | 343.40 | -0.92% | 422,444 |
| 2026-09-09 | 352.40 | 356.80 | 344.60 | 346.60 | -3.08% | 1,077,595 |
| 2026-09-08 | 352.60 | 360.40 | 352.20 | 357.60 | +0.17% | 591,263 |
| 2026-09-07 | 353.60 | 362.40 | 353.60 | 357.00 | -1.54% | 4,823,017 |
| 2026-09-04 | 364.80 | 366.20 | 359.70 | 362.60 | +0.17% | 540,275 |
| 2026-09-03 | 366.00 | 366.00 | 352.20 | 362.00 | -1.36% | 1,132,645 |
| 2026-09-02 | 367.80 | 372.80 | 366.80 | 367.00 | -1.40% | 1,063,978 |
| 2026-09-01 | 372.60 | 379.20 | 368.00 | 372.20 | -1.38% | 1,852,547 |
| 2026-08-28 | 383.00 | 383.00 | 374.20 | 377.40 | +0.48% | 1,041,820 |
| 2026-08-27 | 383.00 | 383.00 | 374.40 | 375.60 | -1.11% | 600,500 |
| 2026-08-26 | 380.00 | 382.79 | 378.35 | 379.80 | +0.11% | 2,531,727 |
| 2026-08-25 | 376.40 | 380.40 | 372.40 | 379.40 | +1.28% | 1,532,321 |
| 2026-08-24 | 380.00 | 380.60 | 373.40 | 374.60 | -0.90% | 1,714,326 |
| 2026-08-21 | 377.60 | 379.80 | 372.80 | 378.00 | +0.80% | 614,088 |
| 2026-08-20 | 380.00 | 380.00 | 372.52 | 375.00 | +0.27% | 475,707 |
| 2026-08-19 | 378.60 | 378.60 | 370.00 | 374.00 | +0.00% | 703,139 |
| 2026-08-18 | 378.60 | 378.60 | 370.40 | 374.00 | +0.00% | 805,712 |
| 2026-08-17 | 374.20 | 389.60 | 373.00 | 374.00 | -1.89% | 400,253 |
| 2026-08-14 | 389.60 | 389.60 | 380.60 | 381.20 | -0.83% | 832,964 |
| 2026-08-13 | 370.00 | 388.40 | 370.00 | 384.40 | +1.16% | 3,512,337 |
| 2026-08-12 | 384.40 | 384.40 | 378.00 | 380.00 | +0.37% | 782,521 |
| 2026-08-11 | 382.20 | 382.60 | 370.95 | 378.60 | +1.39% | 1,072,843 |
| 2026-08-10 | 374.80 | 382.00 | 372.60 | 373.40 | -0.27% | 468,351 |
| 2026-08-07 | 385.00 | 385.00 | 370.60 | 374.40 | -0.37% | 543,378 |
| 2026-08-06 | 381.40 | 387.00 | 375.80 | 375.80 | -0.69% | 1,259,418 |
| 2026-08-05 | 380.00 | 385.40 | 378.00 | 378.40 | -0.53% | 1,013,106 |
| 2026-08-04 | 389.00 | 391.80 | 380.36 | 380.40 | -1.35% | 3,812,842 |
| 2026-08-03 | 378.40 | 388.60 | 378.40 | 385.60 | +0.94% | 2,393,629 |
| 2026-07-31 | 368.80 | 383.00 | 362.80 | 382.00 | +3.58% | 5,602,710 |
| 2026-07-30 | 371.20 | 376.20 | 362.20 | 368.80 | -0.05% | 1,773,339 |
| 2026-07-29 | 360.00 | 369.00 | 360.00 | 369.00 | +1.88% | 1,847,602 |
| 2026-07-28 | 371.80 | 372.00 | 361.60 | 362.20 | -2.16% | 612,864 |
| 2026-07-27 | 371.60 | 371.80 | 367.00 | 370.20 | +0.98% | 828,438 |
| 2026-07-24 | 364.40 | 368.20 | 363.60 | 366.60 | +0.33% | 1,102,608 |
| 2026-07-23 | 364.80 | 374.00 | 364.20 | 365.40 | -1.35% | 1,420,521 |
| 2026-07-22 | 376.40 | 376.40 | 363.09 | 370.40 | +0.76% | 1,694,472 |
| 2026-07-21 | 373.40 | 373.40 | 364.80 | 367.60 | -0.65% | 1,116,031 |
| 2026-07-20 | 363.40 | 371.20 | 363.40 | 370.00 | -0.80% | 729,808 |
| 2026-07-17 | 368.40 | 375.80 | 368.40 | 373.00 | +0.76% | 1,263,348 |
| 2026-07-16 | 362.60 | 371.40 | 362.60 | 370.20 | -0.32% | 1,297,620 |
| 2026-07-15 | 363.60 | 374.20 | 363.60 | 371.40 | -0.70% | 1,783,983 |
| 2026-07-14 | 375.80 | 375.80 | 365.60 | 374.00 | +0.11% | 538,785 |
| 2026-07-13 | 374.80 | 375.60 | 369.00 | 373.60 | +0.43% | 1,279,959 |
| 2026-07-10 | 369.80 | 374.40 | 368.80 | 372.00 | +0.54% | 464,476 |
| 2026-07-09 | 356.00 | 370.00 | 356.00 | 370.00 | +2.66% | 311,650 |
| 2026-07-08 | 362.00 | 368.80 | 354.80 | 360.40 | -3.01% | 902,295 |
| 2026-07-07 | 377.00 | 377.00 | 369.00 | 371.60 | +0.32% | 782,951 |
| 2026-07-06 | 364.20 | 375.60 | 364.20 | 370.40 | -0.86% | 295,206 |
| 2026-07-03 | 363.60 | 375.00 | 363.60 | 373.60 | +0.48% | 584,974 |
| 2026-07-02 | 365.80 | 372.80 | 365.80 | 371.80 | +0.70% | 771,050 |
| 2026-07-01 | 368.80 | 370.00 | 365.40 | 369.20 | -0.16% | 1,335,517 |
| 2026-06-30 | 363.00 | 375.00 | 363.00 | 369.80 | +0.16% | 855,633 |
| 2026-06-29 | 372.40 | 372.40 | 365.20 | 369.20 | -1.18% | 534,174 |
| 2026-06-26 | 366.00 | 373.60 | 366.00 | 373.60 | +0.76% | 661,060 |
| 2026-06-25 | 368.40 | 374.00 | 361.60 | 370.80 | +0.60% | 1,001,066 |
| 2026-06-24 | 349.60 | 368.62 | 349.60 | 368.60 | +5.25% | 1,771,983 |
| 2026-06-23 | 349.20 | 351.40 | 346.20 | 350.20 | -0.45% | 652,232 |
| 2026-06-22 | 350.00 | 352.20 | 340.20 | 351.80 | +2.57% | 553,057 |
| 2026-06-19 | 349.00 | 349.00 | 341.40 | 343.00 | -0.35% | 2,745,915 |
| 2026-06-18 | 340.00 | 346.60 | 340.00 | 344.20 | -0.69% | 425,370 |
| 2026-06-17 | 349.00 | 349.40 | 341.60 | 346.60 | -0.35% | 436,384 |
| 2026-06-16 | 349.80 | 352.00 | 346.60 | 347.80 | -0.51% | 1,376,797 |
| 2026-06-15 | 349.80 | 350.40 | 346.00 | 349.60 | +2.22% | 1,116,261 |
| 2026-06-12 | 345.00 | 345.40 | 338.20 | 342.00 | +1.42% | 1,471,209 |
| 2026-06-11 | 334.40 | 341.60 | 334.40 | 337.20 | -0.82% | 546,715 |
| 2026-06-10 | 328.80 | 340.40 | 327.40 | 340.00 | +3.28% | 561,582 |
| 2026-06-09 | 321.60 | 334.60 | 321.60 | 329.20 | +0.92% | 315,291 |
| 2026-06-08 | 326.60 | 329.60 | 324.60 | 326.20 | -1.33% | 1,031,055 |
| 2026-06-05 | 333.80 | 336.80 | 329.40 | 330.60 | -1.14% | 2,202,146 |
| 2026-06-04 | 336.00 | 337.00 | 330.20 | 334.40 | +0.00% | 1,207,910 |
| 2026-06-03 | 347.80 | 347.80 | 332.00 | 334.40 | -1.53% | 828,107 |
| 2026-06-02 | 339.20 | 344.60 | 337.00 | 339.60 | +0.06% | 571,535 |
| 2026-06-01 | 348.40 | 348.40 | 336.40 | 339.40 | -1.57% | 686,856 |
| 2026-05-29 | 348.20 | 349.20 | 344.80 | 344.80 | +0.00% | 1,464,292 |
| 2026-05-28 | 332.60 | 347.00 | 332.60 | 344.80 | +0.88% | 419,503 |
| 2026-05-27 | 342.60 | 344.80 | 339.80 | 341.80 | +0.89% | 705,273 |
| 2026-05-26 | 341.60 | 342.80 | 337.20 | 338.80 | +1.19% | 392,236 |
| 2026-05-22 | 329.20 | 338.00 | 329.20 | 334.80 | +1.70% | 743,412 |
| 2026-05-21 | 319.00 | 331.20 | 319.00 | 329.20 | +0.67% | 457,338 |
| 2026-05-20 | 325.00 | 327.80 | 315.60 | 327.00 | +3.02% | 1,078,397 |
| 2026-05-19 | 318.20 | 323.00 | 310.00 | 317.40 | +0.38% | 644,469 |
| 2026-05-18 | 315.60 | 320.40 | 312.80 | 316.20 | -0.32% | 720,685 |
| 2026-05-15 | 316.40 | 322.40 | 312.80 | 317.20 | -1.61% | 672,569 |
| 2026-05-14 | 325.80 | 325.80 | 317.80 | 322.40 | +1.32% | 639,001 |
| 2026-05-13 | 316.20 | 320.60 | 313.60 | 318.20 | +0.44% | 2,091,559 |
| 2026-05-12 | 324.80 | 327.80 | 316.80 | 316.80 | -3.30% | 721,421 |
| 2026-05-11 | 323.40 | 330.40 | 323.40 | 327.60 | -0.18% | 882,338 |
| 2026-05-08 | 330.00 | 335.20 | 326.20 | 328.20 | -1.56% | 1,668,098 |
| 2026-05-07 | 340.00 | 340.00 | 333.20 | 333.40 | -0.66% | 1,769,137 |
| 2026-05-06 | 320.40 | 338.20 | 319.80 | 335.60 | +3.77% | 872,550 |
| 2026-05-05 | 324.00 | 333.60 | 317.82 | 323.40 | -2.00% | 868,414 |
| 2026-05-01 | 334.00 | 334.00 | 323.00 | 330.00 | +0.24% | 574,606 |
| 2026-04-30 | 321.00 | 329.80 | 321.00 | 329.20 | +1.11% | 1,117,336 |
| 2026-04-29 | 328.60 | 336.40 | 323.60 | 325.60 | -3.21% | 2,801,193 |
| 2026-04-28 | 340.00 | 340.00 | 331.00 | 336.40 | -0.24% | 2,448,284 |
| 2026-04-27 | 333.20 | 339.40 | 330.20 | 337.20 | +0.42% | 1,380,572 |
| 2026-04-24 | 333.00 | 338.60 | 329.20 | 335.80 | +0.30% | 1,495,357 |
| 2026-04-23 | 330.00 | 334.80 | 329.80 | 334.80 | +0.30% | 580,805 |
| 2026-04-22 | 332.00 | 335.60 | 330.00 | 333.80 | +0.30% | 1,291,797 |
| 2026-04-21 | 332.60 | 337.40 | 330.80 | 332.80 | -0.18% | 898,245 |
| 2026-04-20 | 345.00 | 345.00 | 331.80 | 333.40 | -3.08% | 583,985 |
| 2026-04-17 | 326.00 | 344.00 | 326.00 | 344.00 | +3.99% | 1,235,683 |
| 2026-04-16 | 334.20 | 337.29 | 330.00 | 330.80 | +0.18% | 1,200,758 |
| 2026-04-15 | 328.40 | 331.00 | 326.90 | 330.20 | +0.43% | 1,277,380 |
| 2026-04-14 | 316.80 | 330.00 | 316.80 | 328.80 | +4.31% | 484,281 |
| 2026-04-13 | 311.80 | 317.40 | 311.80 | 315.20 | -0.25% | 520,922 |
| 2026-04-10 | 312.20 | 320.80 | 312.20 | 316.00 | +0.00% | 678,075 |
| 2026-04-09 | 317.80 | 318.40 | 313.80 | 316.00 | -0.57% | 610,475 |
| 2026-04-08 | 311.40 | 322.20 | 311.20 | 317.80 | +6.72% | 939,533 |
| 2026-04-07 | 298.20 | 304.20 | 297.20 | 297.80 | -1.91% | 653,615 |
| 2026-04-02 | 297.40 | 303.60 | 295.20 | 303.60 | +0.60% | 854,558 |
| 2026-04-01 | 302.00 | 303.20 | 298.20 | 301.80 | +2.44% | 954,008 |
| 2026-03-31 | 290.00 | 299.20 | 290.00 | 294.60 | +0.27% | 1,668,464 |
| 2026-03-30 | 291.60 | 294.00 | 289.40 | 293.80 | +0.00% | 1,564,316 |
| 2026-03-27 | 304.60 | 304.60 | 292.00 | 293.80 | -2.91% | 1,171,084 |
| 2026-03-26 | 304.00 | 307.02 | 300.60 | 302.60 | -3.69% | 1,829,195 |
| 2026-03-25 | 317.60 | 318.40 | 312.80 | 314.20 | +0.06% | 3,195,263 |
| 2026-03-24 | 321.40 | 321.40 | 313.00 | 314.00 | -0.70% | 1,503,134 |
| 2026-03-23 | 314.60 | 324.80 | 307.00 | 316.20 | -1.37% | 2,055,877 |
| 2026-03-20 | 320.00 | 333.20 | 320.00 | 320.60 | -0.50% | 2,043,747 |
| 2026-03-19 | 330.60 | 330.60 | 322.20 | 322.20 | -3.94% | 581,335 |
| 2026-03-18 | 336.20 | 341.45 | 332.60 | 335.40 | +0.66% | 1,592,181 |
| 2026-03-17 | 330.00 | 336.60 | 326.80 | 333.20 | +1.40% | 1,704,270 |
| 2026-03-16 | 322.20 | 333.40 | 316.20 | 328.60 | +4.12% | 659,236 |
| 2026-03-13 | 315.00 | 322.80 | 314.00 | 315.60 | -2.05% | 1,233,401 |
| 2026-03-12 | 321.20 | 324.80 | 318.40 | 322.20 | -0.86% | 1,171,750 |
| 2026-03-11 | 338.00 | 338.00 | 322.60 | 325.00 | -2.29% | 843,998 |
| 2026-03-10 | 331.00 | 333.80 | 327.00 | 332.60 | +3.16% | 667,692 |
| 2026-03-09 | 327.00 | 330.80 | 314.80 | 322.40 | -3.99% | 1,708,420 |
| 2026-03-06 | 350.00 | 350.00 | 335.80 | 335.80 | -2.10% | 1,561,748 |
| 2026-03-05 | 340.60 | 351.20 | 340.60 | 343.00 | -1.49% | 1,023,601 |
| 2026-03-04 | 344.80 | 352.00 | 340.80 | 348.20 | +1.46% | 996,896 |
| 2026-03-03 | 352.00 | 359.40 | 342.60 | 343.20 | -4.56% | 907,336 |
| 2026-03-02 | 363.80 | 368.20 | 358.80 | 359.60 | -2.34% | 497,339 |
| 2026-02-27 | 369.00 | 373.60 | 366.80 | 368.20 | -0.05% | 1,697,412 |
| 2026-02-26 | 373.00 | 373.00 | 363.80 | 368.40 | -0.65% | 1,777,406 |
| 2026-02-25 | 355.60 | 371.40 | 352.30 | 370.80 | +6.25% | 4,599,546 |
| 2026-02-24 | 365.00 | 365.00 | 346.60 | 349.00 | -2.62% | 1,230,556 |
| 2026-02-23 | 360.40 | 362.60 | 354.80 | 358.40 | +0.17% | 1,180,905 |
| 2026-02-20 | 360.00 | 362.60 | 357.80 | 357.80 | -0.28% | 1,527,757 |
| 2026-02-19 | 360.00 | 360.00 | 352.40 | 358.80 | +0.56% | 1,370,611 |
| 2026-02-18 | 358.00 | 359.00 | 355.00 | 356.80 | +0.39% | 425,701 |
| 2026-02-17 | 346.00 | 355.40 | 346.00 | 355.40 | +1.78% | 806,569 |
| 2026-02-16 | 350.00 | 353.60 | 346.20 | 349.20 | +0.06% | 386,469 |
| 2026-02-13 | 358.00 | 358.00 | 348.00 | 349.00 | -1.41% | 1,007,929 |
| 2026-02-12 | 357.40 | 357.40 | 342.80 | 354.00 | +1.26% | 1,341,701 |
| 2026-02-11 | 354.60 | 357.00 | 349.40 | 349.60 | -1.52% | 908,703 |
| 2026-02-10 | 355.00 | 356.40 | 345.60 | 355.00 | +1.89% | 929,783 |
| 2026-02-09 | 354.80 | 356.80 | 343.20 | 348.40 | -0.51% | 1,579,024 |
| 2026-02-06 | 360.00 | 360.00 | 348.64 | 350.20 | -1.13% | 347,999 |
| 2026-02-05 | 356.60 | 358.00 | 349.60 | 354.20 | -1.23% | 1,094,279 |
| 2026-02-04 | 352.40 | 358.60 | 352.40 | 358.60 | +1.64% | 1,525,509 |
| 2026-02-03 | 350.20 | 359.20 | 350.20 | 352.80 | -0.84% | 729,875 |
| 2026-02-02 | 352.80 | 359.60 | 350.20 | 355.80 | +0.34% | 769,818 |
| 2026-01-30 | 362.40 | 362.40 | 353.16 | 354.60 | -1.12% | 547,640 |
| 2026-01-29 | 355.60 | 360.80 | 354.60 | 358.60 | +1.07% | 637,912 |
| 2026-01-28 | 353.00 | 354.80 | 347.20 | 354.80 | +1.37% | 520,580 |
| 2026-01-27 | 347.00 | 350.00 | 345.00 | 350.00 | +1.16% | 637,741 |
| 2026-01-26 | 330.00 | 347.00 | 330.00 | 346.00 | +2.13% | 528,184 |
| 2026-01-23 | 335.20 | 340.60 | 334.20 | 338.80 | +0.71% | 497,668 |
| 2026-01-22 | 333.40 | 339.80 | 332.60 | 336.40 | +1.14% | 677,609 |
| 2026-01-21 | 330.40 | 335.00 | 329.20 | 332.60 | +0.30% | 342,586 |
| 2026-01-20 | 332.00 | 334.40 | 330.60 | 331.60 | -1.66% | 382,703 |
| 2026-01-19 | 336.60 | 339.20 | 333.20 | 337.20 | -1.06% | 247,501 |
| 2026-01-16 | 350.00 | 350.00 | 339.40 | 340.80 | -0.35% | 597,595 |
| 2026-01-15 | 330.00 | 343.40 | 330.00 | 342.00 | +1.60% | 533,161 |
| 2026-01-14 | 342.00 | 342.00 | 331.00 | 336.60 | +0.24% | 320,026 |
| 2026-01-13 | 340.20 | 345.20 | 335.80 | 335.80 | -2.55% | 421,402 |
| 2026-01-12 | 348.60 | 349.60 | 342.80 | 344.60 | -1.03% | 924,918 |
| 2026-01-09 | 345.00 | 351.20 | 344.80 | 348.20 | +0.29% | 2,326,603 |
| 2026-01-08 | 342.40 | 347.20 | 340.40 | 347.20 | +1.40% | 741,061 |
| 2026-01-07 | 335.00 | 345.20 | 332.80 | 342.40 | +2.51% | 760,053 |
| 2026-01-06 | 329.00 | 338.40 | 327.80 | 334.00 | +1.15% | 874,890 |
| 2026-01-05 | 325.00 | 331.80 | 324.00 | 330.20 | +1.10% | 927,738 |
| 2026-01-02 | 329.80 | 330.00 | 325.20 | 326.60 | -1.03% | 319,519 |
| 2025-12-31 | 325.00 | 330.00 | 325.00 | 330.00 | +0.73% | 383,891 |
| 2025-12-30 | 325.00 | 330.00 | 325.00 | 327.60 | +0.49% | 406,381 |
| 2025-12-29 | 321.00 | 328.00 | 320.20 | 326.00 | +1.56% | 353,372 |
| 2025-12-24 | 319.00 | 324.60 | 319.00 | 321.00 | -0.31% | 193,637 |
| 2025-12-23 | 324.60 | 324.80 | 320.80 | 322.00 | -0.43% | 394,750 |
| 2025-12-22 | 321.40 | 325.00 | 320.40 | 323.40 | +2.02% | 493,032 |
| 2025-12-19 | 311.40 | 328.90 | 311.40 | 317.00 | -0.94% | 5,573,836 |
| 2025-12-18 | 318.00 | 320.00 | 312.60 | 320.00 | +2.50% | 1,222,330 |
| 2025-12-17 | 316.40 | 317.00 | 308.00 | 312.20 | +1.23% | 992,312 |
| 2025-12-16 | 305.40 | 312.20 | 305.40 | 308.40 | -0.71% | 534,564 |
| 2025-12-15 | 301.20 | 313.20 | 301.20 | 310.60 | +0.58% | 349,473 |
| 2025-12-12 | 312.80 | 312.80 | 307.55 | 308.80 | +0.46% | 454,186 |
| 2025-12-11 | 300.00 | 312.00 | 300.00 | 307.40 | +0.33% | 405,840 |
| 2025-12-10 | 307.40 | 309.20 | 305.00 | 306.40 | -0.45% | 445,968 |
| 2025-12-09 | 316.60 | 316.60 | 306.00 | 307.80 | -1.22% | 774,494 |
| 2025-12-08 | 317.20 | 318.00 | 308.40 | 311.60 | -2.01% | 662,596 |
| 2025-12-05 | 327.80 | 327.80 | 317.40 | 318.00 | +0.00% | 916,296 |
| 2025-12-04 | 318.00 | 322.60 | 317.20 | 318.00 | +0.13% | 1,149,690 |
| 2025-12-03 | 321.00 | 322.80 | 316.80 | 317.60 | -1.06% | 959,534 |
| 2025-12-02 | 325.60 | 325.80 | 315.40 | 321.00 | +0.31% | 725,089 |
| 2025-12-01 | 322.60 | 325.20 | 316.20 | 320.00 | -1.60% | 293,929 |
| 2025-11-28 | 326.00 | 326.00 | 320.20 | 325.20 | +0.49% | 459,387 |
| 2025-11-27 | 319.40 | 323.63 | 315.80 | 323.60 | +2.02% | 475,208 |
| 2025-11-26 | 312.60 | 319.40 | 308.80 | 317.20 | +0.89% | 1,913,802 |
| 2025-11-25 | 310.00 | 314.40 | 307.40 | 314.40 | +2.08% | 679,610 |
| 2025-11-24 | 312.00 | 312.40 | 305.20 | 308.00 | -0.39% | 3,566,166 |
| 2025-11-21 | 288.40 | 309.20 | 285.80 | 309.20 | +7.14% | 1,448,805 |
| 2025-11-20 | 296.00 | 296.20 | 288.60 | 288.60 | -1.57% | 722,636 |
| 2025-11-19 | 302.60 | 302.60 | 292.60 | 293.20 | -1.35% | 871,986 |
| 2025-11-18 | 296.80 | 299.80 | 295.20 | 297.20 | -1.00% | 538,335 |
| 2025-11-17 | 308.80 | 308.80 | 300.20 | 300.20 | -0.92% | 743,121 |
| 2025-11-14 | 312.00 | 313.80 | 300.40 | 303.00 | -3.13% | 642,791 |
| 2025-11-13 | 312.60 | 315.60 | 312.20 | 312.80 | -0.13% | 441,683 |
| 2025-11-12 | 312.00 | 318.00 | 312.00 | 313.20 | -0.95% | 1,574,877 |
| 2025-11-11 | 313.60 | 317.20 | 309.80 | 316.20 | +2.07% | 957,088 |
| 2025-11-10 | 315.20 | 315.20 | 309.20 | 309.80 | +0.13% | 379,193 |
| 2025-11-07 | 316.60 | 316.60 | 307.60 | 309.40 | -0.58% | 394,891 |
| 2025-11-06 | 307.60 | 312.80 | 307.20 | 311.20 | +1.24% | 630,017 |
| 2025-11-05 | 309.80 | 309.80 | 300.60 | 307.40 | +1.59% | 1,432,595 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+12.52%). Worst month: Mar (-5.73%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Hammerson PLC's (HMSO.LSE) latest close?
352.80 on 2026-10-30, from the Closelook data lake's daily price record.
What is HMSO.LSE's 52-week high and low?
391.80 high and 285.80 low over the trailing 52 weeks, as of 2026-10-30.
What is Hammerson PLC's strongest and weakest month historically?
Historically, HMSO.LSE's strongest calendar month has been Nov (average +12.52%) and its weakest Mar (average -5.73%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1034 daily bars in the Closelook data lake.
What is the current Closelooknet signal on HMSO.LSE?
Uptrend stack intact: Trades +1.2% vs the 50-day and +2.5% vs the 200-day average, 10% below the 52-week high and +26.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is HMSO.LSE above its 50-day and 200-day moving averages?
Hammerson PLC trades 1.2% above its 50-day and 2.5% above its 200-day moving average (3.5% above its 20-day). As of 2026-10-30.