Hornby (HRN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hornby

Date Open High Low Close* Volume
07/03/2025 20.00p 21.00p 19.10p 20.00p 20482
06/03/2025 20.00p 21.00p 20.00p 20.00p 3928
05/03/2025 20.00p 20.36p 19.10p 20.00p 79545
04/03/2025 21.00p 22.00p 20.00p 20.00p 50953
03/03/2025 21.00p 22.00p 19.00p 21.00p 78601
28/02/2025 21.00p 21.30p 20.20p 21.00p 5264
27/02/2025 21.00p 22.00p 21.00p 21.00p 488
26/02/2025 21.50p 22.78p 20.00p 21.00p 12690
25/02/2025 21.50p 24.00p 20.00p 21.50p 50489
24/02/2025 21.50p 22.30p 20.13p 21.50p 11059
21/02/2025 21.50p 23.00p 20.00p 21.50p 1409
20/02/2025 21.50p 22.30p 20.75p 21.50p 7182
19/02/2025 21.50p 23.00p 20.75p 21.50p 2149
18/02/2025 22.00p 23.00p 20.00p 21.50p 18195
17/02/2025 22.00p 22.54p 22.00p 22.00p 4
14/02/2025 22.00p 23.40p 21.00p 22.00p 5707
13/02/2025 22.00p 23.40p 21.00p 22.00p 9571
12/02/2025 22.00p 22.70p 21.00p 22.00p 50496
11/02/2025 23.00p 24.00p 21.00p 22.00p 16781
10/02/2025 23.00p 23.45p 22.42p 23.00p 7342
07/02/2025 23.00p 24.00p 22.00p 23.00p 21960
06/02/2025 23.00p 24.00p 22.00p 23.00p 2477
05/02/2025 23.00p 24.00p 22.00p 23.00p 4577
04/02/2025 23.00p 23.78p 22.35p 23.00p 29840
03/02/2025 23.00p 23.78p 22.30p 23.00p 16376
31/01/2025 23.00p 23.78p 23.00p 23.00p 12705
30/01/2025 23.00p 24.00p 22.00p 23.00p 22364
29/01/2025 23.00p 23.78p 22.30p 23.00p 17539
28/01/2025 23.00p 23.90p 22.30p 23.00p 60241
27/01/2025 22.00p 24.00p 21.00p 23.80p 36991
24/01/2025 22.00p 23.00p 21.00p 22.00p 93150
23/01/2025 22.00p 22.90p 21.40p 22.00p 104102
22/01/2025 22.00p 23.00p 21.00p 22.00p 19158
21/01/2025 22.00p 22.90p 22.00p 22.00p 79032
20/01/2025 23.00p 24.00p 21.36p 22.00p 105494
17/01/2025 24.50p 25.00p 23.00p 23.50p 56056
16/01/2025 25.00p 26.00p 23.00p 24.50p 70285
15/01/2025 26.00p 27.00p 23.00p 25.00p 35850
14/01/2025 26.50p 27.00p 25.00p 26.00p 26175
13/01/2025 26.50p 28.00p 26.00p 26.50p 99932
10/01/2025 26.50p 28.00p 25.00p 26.50p 162701
09/01/2025 26.50p 28.00p 25.00p 26.50p 158263
08/01/2025 27.00p 29.00p 25.00p 28.60p 124783
07/01/2025 25.50p 26.40p 24.04p 25.50p 28387
06/01/2025 25.50p 27.00p 24.15p 27.00p 64159
03/01/2025 25.50p 27.00p 25.00p 25.50p 65890
02/01/2025 23.00p 26.20p 22.00p 26.20p 171179
31/12/2024 22.50p 24.00p 21.00p 23.00p 39284
30/12/2024 19.00p 22.74p 18.00p 22.00p 125768
27/12/2024 19.00p 20.00p 18.02p 19.00p 9224
24/12/2024 19.00p 20.00p 18.00p 19.00p 10661
23/12/2024 19.00p 19.09p 19.00p 19.00p 2446
20/12/2024 19.00p 20.40p 17.25p 19.00p 40903
19/12/2024 19.00p 20.40p 18.00p 20.40p 99101
18/12/2024 20.00p 21.00p 18.00p 19.00p 55709
17/12/2024 20.00p 20.22p 19.00p 20.00p 11912
16/12/2024 20.50p 21.00p 19.00p 20.00p 58572
13/12/2024 23.00p 23.00p 20.00p 20.50p 68108
12/12/2024 22.50p 23.35p 21.06p 23.00p 22299
11/12/2024 22.50p 24.00p 21.00p 22.50p 8856
10/12/2024 23.00p 25.00p 21.00p 24.40p 32690
09/12/2024 23.00p 24.90p 21.31p 23.00p 27390
06/12/2024 23.00p 25.00p 21.25p 23.00p 123478
05/12/2024 23.00p 23.90p 23.00p 23.00p 24657
04/12/2024 22.50p 24.40p 21.15p 24.00p 64694
03/12/2024 22.50p 23.60p 21.00p 22.50p 24719
02/12/2024 22.50p 23.70p 21.04p 22.50p 22105
29/11/2024 22.50p 24.00p 21.00p 22.50p 18941
28/11/2024 22.50p 24.00p 21.00p 22.50p 50052
27/11/2024 22.50p 23.85p 21.75p 22.50p 28893
26/11/2024 22.50p 24.00p 22.50p 22.50p 9192
25/11/2024 22.00p 25.00p 21.00p 25.00p 74308
22/11/2024 22.00p 23.00p 21.20p 22.00p 41881
21/11/2024 22.00p 22.90p 21.00p 22.00p 29524
20/11/2024 25.00p 27.00p 21.00p 22.00p 235576
19/11/2024 25.00p 26.50p 24.00p 25.00p 44950
18/11/2024 23.50p 26.00p 23.00p 25.00p 82594
15/11/2024 22.00p 24.40p 21.00p 24.00p 65631
14/11/2024 22.00p 22.60p 22.00p 22.00p 6579
13/11/2024 21.50p 23.00p 20.30p 22.00p 26931
12/11/2024 22.50p 25.00p 20.00p 20.60p 153192
11/11/2024 21.50p 25.00p 21.10p 22.50p 136915
08/11/2024 21.50p 23.00p 20.00p 21.50p 21815
07/11/2024 18.50p 22.90p 17.00p 21.50p 128105
06/11/2024 18.50p 20.00p 18.48p 18.50p 14959
05/11/2024 18.50p 19.00p 17.00p 18.50p 88162
04/11/2024 18.00p 19.00p 17.00p 18.00p 237
01/11/2024 18.00p 19.00p 18.00p 18.00p 1858564
31/10/2024 20.00p 21.00p 18.00p 18.00p 56322
30/10/2024 21.00p 21.00p 19.00p 20.00p 20571
29/10/2024 20.50p 22.00p 19.00p 21.00p 79969
28/10/2024 20.50p 22.00p 19.00p 20.50p 1707
25/10/2024 20.50p 22.00p 19.00p 20.50p 8205
24/10/2024 20.50p 22.40p 19.00p 20.50p 29028
23/10/2024 20.50p 20.50p 19.33p 20.50p 18531
22/10/2024 20.50p 20.50p 19.75p 20.50p 900
21/10/2024 20.50p 22.00p 19.00p 20.50p 6170
18/10/2024 20.50p 21.65p 19.75p 20.50p 28207
17/10/2024 20.50p 22.00p 19.00p 20.50p 1581
16/10/2024 20.50p 22.00p 19.75p 20.50p 6152
15/10/2024 20.50p 22.00p 19.75p 20.50p 3482
14/10/2024 20.50p 22.00p 19.00p 21.20p 10224
11/10/2024 20.50p 22.00p 19.00p 20.50p 13485
10/10/2024 20.50p 22.00p 19.30p 20.50p 1740
09/10/2024 20.50p 22.00p 19.00p 20.50p 1862
08/10/2024 19.50p 22.00p 19.00p 20.50p 1335
07/10/2024 19.50p 20.00p 19.50p 19.50p 2793
04/10/2024 19.50p 19.99p 19.25p 19.50p 18434
03/10/2024 21.00p 23.00p 19.00p 19.50p 45564
02/10/2024 21.50p 23.00p 19.00p 21.00p 21842
01/10/2024 21.50p 22.40p 20.06p 21.50p 2321
30/09/2024 21.50p 22.40p 20.06p 21.50p 8509
27/09/2024 21.50p 23.00p 20.00p 21.50p 15566
26/09/2024 21.50p 23.00p 20.00p 21.50p 54498
25/09/2024 21.50p 23.00p 20.30p 21.50p 247
24/09/2024 21.50p 23.00p 20.45p 21.50p 1488
23/09/2024 21.50p 22.97p 20.33p 21.50p 19726
20/09/2024 21.50p 23.00p 20.00p 21.50p 9903
19/09/2024 21.50p 23.00p 20.00p 21.50p 34627
18/09/2024 21.50p 23.00p 20.00p 21.50p 1149
17/09/2024 21.50p 23.00p 20.30p 21.50p 2693
16/09/2024 21.50p 23.00p 21.50p 21.50p 1784
13/09/2024 21.00p 23.00p 21.00p 21.50p 7126
12/09/2024 20.00p 21.90p 20.00p 21.00p 8643
11/09/2024 20.00p 21.00p 19.00p 20.00p 2904
10/09/2024 21.00p 21.00p 19.60p 21.00p 297
09/09/2024 21.00p 21.90p 20.22p 21.00p 7849
06/09/2024 20.50p 21.94p 20.00p 21.00p 2275
05/09/2024 20.50p 22.00p 20.50p 20.50p 182
04/09/2024 20.50p 22.00p 19.67p 20.50p 49416
03/09/2024 21.00p 22.00p 19.00p 20.50p 8760
02/09/2024 21.50p 22.00p 20.00p 21.00p 18429
30/08/2024 21.00p 22.00p 20.00p 21.50p 50810
29/08/2024 21.00p 21.50p 20.00p 21.00p 19799
28/08/2024 20.50p 22.00p 20.00p 21.00p 7947
27/08/2024 22.00p 22.00p 19.00p 20.50p 130548
23/08/2024 23.00p 24.00p 21.00p 22.00p 143156
22/08/2024 23.50p 24.00p 22.00p 23.00p 9966
21/08/2024 23.50p 23.90p 22.00p 23.50p 6350
20/08/2024 23.50p 23.50p 23.50p 23.50p 0
19/08/2024 23.50p 23.92p 22.00p 23.50p 6309
16/08/2024 23.50p 25.00p 22.00p 23.50p 277
15/08/2024 24.00p 25.00p 22.00p 23.50p 40772
14/08/2024 24.00p 24.28p 23.00p 24.00p 1509
13/08/2024 24.00p 24.28p 23.04p 24.00p 331
12/08/2024 24.00p 24.24p 24.00p 24.00p 268
09/08/2024 24.00p 24.00p 23.00p 24.00p 146
08/08/2024 24.00p 24.28p 23.00p 24.00p 200
07/08/2024 24.00p 25.00p 23.00p 24.00p 3350
06/08/2024 24.00p 24.77p 23.40p 24.00p 5914
05/08/2024 24.00p 25.00p 23.00p 24.00p 2117
02/08/2024 24.00p 25.00p 24.00p 24.00p 30
01/08/2024 24.00p 25.00p 23.00p 24.00p 5360
31/07/2024 24.00p 24.00p 23.40p 24.00p 1000
30/07/2024 24.00p 25.00p 24.00p 24.00p 4599
29/07/2024 24.00p 24.84p 23.40p 24.00p 1315
26/07/2024 24.00p 25.00p 23.00p 24.00p 12041
25/07/2024 27.00p 28.00p 23.00p 24.00p 71650
24/07/2024 26.50p 28.18p 25.00p 27.00p 53747
23/07/2024 26.00p 27.85p 25.22p 27.60p 43990
22/07/2024 24.50p 27.00p 23.00p 26.00p 72086
19/07/2024 26.00p 28.00p 23.10p 24.50p 35170
18/07/2024 20.50p 28.00p 19.00p 26.50p 183221
17/07/2024 19.00p 22.00p 19.00p 20.50p 113574
16/07/2024 19.00p 19.45p 18.00p 19.00p 11500
15/07/2024 20.00p 20.50p 17.50p 19.00p 132145
12/07/2024 20.00p 21.40p 19.52p 20.00p 82819
11/07/2024 20.00p 21.00p 19.00p 20.00p 2529
10/07/2024 20.00p 21.00p 19.00p 20.00p 7481
09/07/2024 20.00p 21.00p 19.00p 21.00p 6727
08/07/2024 20.00p 20.00p 19.00p 20.00p 6294
05/07/2024 20.00p 20.00p 19.00p 20.00p 7868
04/07/2024 20.00p 21.00p 19.00p 20.00p 2299
03/07/2024 20.00p 21.00p 19.00p 20.00p 4079
02/07/2024 20.00p 21.00p 20.00p 20.00p 1324
01/07/2024 20.00p 21.00p 19.00p 20.00p 18458
28/06/2024 20.00p 21.00p 20.00p 20.00p 2921
27/06/2024 20.00p 20.00p 19.00p 20.00p 5603
26/06/2024 20.50p 21.40p 19.00p 20.00p 109630
25/06/2024 20.50p 22.00p 19.00p 20.50p 2489
24/06/2024 20.50p 22.00p 19.06p 20.50p 543
21/06/2024 21.00p 22.00p 19.00p 20.50p 8702
20/06/2024 21.00p 22.00p 20.00p 21.00p 4854
19/06/2024 21.00p 22.00p 19.60p 21.00p 5041
18/06/2024 21.00p 22.00p 20.00p 21.00p 20729
17/06/2024 22.00p 23.00p 20.00p 21.00p 26395
14/06/2024 22.00p 23.00p 21.00p 22.00p 15084
13/06/2024 22.00p 22.39p 21.28p 22.00p 7838
12/06/2024 22.00p 23.00p 20.60p 22.00p 761
11/06/2024 22.00p 23.00p 21.00p 22.00p 1478
10/06/2024 22.00p 22.58p 21.30p 22.00p 8162
07/06/2024 22.00p 22.60p 21.00p 22.00p 16802
06/06/2024 22.50p 22.80p 21.00p 22.00p 33614
05/06/2024 24.50p 24.50p 22.00p 22.50p 62425
04/06/2024 24.50p 25.00p 24.00p 24.50p 4839
03/06/2024 25.50p 26.00p 24.00p 24.50p 23125
31/05/2024 25.50p 26.00p 25.00p 25.50p 21134
30/05/2024 26.50p 27.00p 25.00p 25.50p 23298
29/05/2024 26.50p 26.65p 25.00p 26.50p 27772
28/05/2024 28.00p 29.00p 25.00p 26.50p 18807

*Close Price adjusted for both dividends and splits