Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/02/2024 20.00p 21.00p 19.00p 20.00p 1050
07/02/2024 20.50p 21.00p 19.20p 20.00p 31473
06/02/2024 21.00p 21.88p 20.00p 20.50p 28347
05/02/2024 21.00p 22.00p 20.03p 21.00p 65124
02/02/2024 21.00p 22.00p 20.36p 21.00p 10133
01/02/2024 21.00p 22.00p 20.00p 21.00p 283
31/01/2024 21.00p 22.00p 20.33p 21.00p 50206
30/01/2024 21.00p 22.00p 20.13p 21.00p 31693
29/01/2024 19.00p 21.90p 18.75p 20.50p 39187
26/01/2024 18.50p 20.00p 17.30p 19.00p 48526
25/01/2024 18.50p 19.70p 18.50p 18.50p 14743
24/01/2024 18.50p 20.00p 17.30p 18.50p 829
23/01/2024 19.00p 20.00p 17.00p 18.50p 39369
22/01/2024 17.00p 19.80p 17.00p 19.00p 177600
19/01/2024 17.00p 18.00p 16.00p 17.00p 27527
18/01/2024 15.50p 17.00p 15.00p 17.00p 235668
17/01/2024 15.50p 16.00p 15.50p 15.50p 1459
16/01/2024 15.50p 16.00p 15.00p 15.50p 7746
15/01/2024 16.00p 17.00p 15.00p 15.50p 109601
12/01/2024 16.00p 16.70p 15.63p 16.00p 8152
11/01/2024 16.00p 16.00p 15.60p 16.00p 648
10/01/2024 16.00p 17.00p 15.00p 16.00p 6829
09/01/2024 16.00p 17.00p 15.60p 16.00p 1713
08/01/2024 16.00p 16.00p 15.05p 16.00p 134854
05/01/2024 16.00p 16.75p 15.82p 16.00p 4185
04/01/2024 16.00p 17.00p 15.50p 16.00p 7612
03/01/2024 16.00p 17.00p 16.00p 16.00p 4875
02/01/2024 16.00p 17.00p 15.40p 16.00p 2511
29/12/2023 16.00p 17.00p 16.00p 16.00p 11979
28/12/2023 16.00p 17.00p 15.04p 16.00p 17570
27/12/2023 16.00p 17.00p 16.00p 16.00p 683
22/12/2023 16.00p 17.00p 15.05p 16.00p 13545
21/12/2023 16.00p 17.00p 15.00p 16.00p 31299
20/12/2023 16.00p 17.00p 15.05p 16.00p 4014
19/12/2023 16.00p 17.00p 15.00p 16.00p 330314
18/12/2023 16.00p 17.00p 15.04p 16.00p 28146
15/12/2023 16.00p 17.00p 15.00p 16.00p 25398
14/12/2023 16.00p 16.60p 15.20p 16.00p 250031
13/12/2023 16.00p 17.30p 15.00p 17.30p 6528
12/12/2023 15.50p 17.00p 15.00p 16.00p 31340
11/12/2023 16.00p 17.00p 15.00p 15.50p 20343
08/12/2023 16.00p 17.00p 15.00p 16.00p 44610
07/12/2023 16.00p 16.00p 15.20p 16.00p 1254
06/12/2023 16.00p 16.60p 15.20p 16.00p 25844
05/12/2023 16.00p 16.00p 15.20p 16.00p 3750
04/12/2023 16.00p 17.00p 15.00p 16.00p 1923
01/12/2023 16.00p 16.00p 15.50p 16.00p 1639
30/11/2023 16.00p 17.00p 15.00p 16.00p 48584
29/11/2023 16.00p 17.00p 16.00p 16.00p 1365
28/11/2023 16.00p 16.00p 15.50p 16.00p 2453
27/11/2023 16.00p 17.00p 15.00p 16.00p 3664
24/11/2023 16.00p 17.00p 15.50p 16.00p 6503
23/11/2023 16.00p 16.90p 15.04p 16.00p 11808
22/11/2023 16.00p 16.99p 15.00p 16.00p 28
21/11/2023 16.00p 17.00p 16.00p 16.00p 163
20/11/2023 15.00p 16.80p 14.78p 16.00p 12726
17/11/2023 14.50p 15.90p 14.20p 15.00p 25373
16/11/2023 14.50p 15.00p 14.25p 14.50p 3765
15/11/2023 14.50p 15.00p 14.00p 14.50p 1155
14/11/2023 14.50p 15.00p 14.50p 14.50p 7593
13/11/2023 14.50p 14.77p 14.10p 14.50p 513
10/11/2023 14.50p 15.00p 14.50p 14.50p 304164
09/11/2023 14.50p 15.00p 14.10p 14.50p 2953
08/11/2023 15.00p 15.00p 14.50p 14.50p 1633
07/11/2023 15.00p 16.00p 14.75p 15.00p 5977
06/11/2023 15.00p 16.00p 15.00p 15.00p 7500
03/11/2023 15.00p 16.00p 14.50p 15.00p 3740
02/11/2023 15.00p 16.00p 14.00p 15.00p 3325
01/11/2023 15.00p 15.00p 14.50p 15.00p 2878
31/10/2023 15.00p 15.99p 15.00p 15.00p 9250
30/10/2023 15.50p 15.50p 14.40p 15.00p 5388
27/10/2023 15.50p 16.00p 15.50p 15.50p 2
26/10/2023 15.00p 16.00p 14.50p 15.50p 2551
25/10/2023 15.00p 16.00p 15.00p 15.00p 102
24/10/2023 15.00p 16.00p 15.00p 15.00p 122
23/10/2023 15.00p 15.00p 14.30p 15.00p 1847
20/10/2023 14.75p 16.00p 14.30p 15.00p 21709
19/10/2023 14.75p 15.50p 14.00p 14.75p 54152
18/10/2023 14.75p 15.25p 14.00p 14.75p 50814
17/10/2023 15.50p 16.00p 14.12p 14.75p 18078
16/10/2023 16.00p 16.50p 15.00p 15.50p 27792
13/10/2023 16.00p 16.60p 15.25p 16.00p 11152
12/10/2023 16.00p 16.00p 15.00p 16.00p 3635
11/10/2023 16.00p 16.50p 15.25p 16.00p 4317
10/10/2023 16.00p 16.40p 15.00p 16.00p 9286
09/10/2023 16.50p 17.30p 15.97p 16.00p 36308
06/10/2023 16.50p 17.00p 16.00p 16.50p 2894
05/10/2023 16.50p 16.50p 16.32p 16.50p 4750
04/10/2023 16.50p 16.95p 16.31p 16.50p 6753
03/10/2023 16.50p 16.50p 16.45p 16.50p 6196
02/10/2023 16.50p 16.99p 16.50p 16.50p 3000
29/09/2023 16.50p 17.00p 16.31p 16.50p 15464
28/09/2023 16.50p 16.50p 16.41p 16.50p 1500
27/09/2023 16.50p 17.00p 16.40p 16.50p 1330
26/09/2023 16.50p 16.50p 16.50p 16.50p 0
25/09/2023 16.50p 17.00p 16.41p 16.50p 2611
22/09/2023 16.50p 17.00p 16.40p 16.50p 14474
21/09/2023 16.50p 17.00p 16.36p 16.50p 39148
20/09/2023 16.50p 17.00p 16.30p 16.50p 6420
19/09/2023 16.50p 17.00p 16.00p 16.50p 12792
18/09/2023 16.50p 17.00p 16.30p 16.50p 8430
15/09/2023 16.50p 17.00p 16.30p 16.50p 5233
14/09/2023 16.50p 17.00p 16.20p 16.50p 4027
13/09/2023 16.50p 17.00p 16.20p 16.50p 191953
12/09/2023 17.00p 17.50p 16.50p 16.50p 9464
11/09/2023 17.00p 17.50p 17.00p 17.00p 50785
08/09/2023 17.00p 17.40p 17.00p 17.00p 50000
07/09/2023 16.75p 18.00p 16.20p 17.00p 7209
06/09/2023 16.75p 17.00p 16.50p 16.75p 227747
05/09/2023 16.00p 17.40p 15.20p 16.75p 263253
04/09/2023 16.00p 17.00p 15.00p 16.00p 11204
01/09/2023 16.00p 16.80p 16.00p 16.00p 20291
31/08/2023 17.00p 18.00p 15.00p 16.20p 94174
30/08/2023 17.00p 17.00p 16.99p 17.00p 2277
29/08/2023 17.00p 17.10p 16.10p 17.00p 10055
25/08/2023 17.00p 17.00p 16.10p 17.00p 556
24/08/2023 18.00p 19.00p 16.10p 17.00p 50664
23/08/2023 18.00p 18.24p 17.20p 18.00p 2280
22/08/2023 18.00p 18.40p 17.20p 18.00p 2979
21/08/2023 18.00p 19.00p 17.00p 18.00p 50791
18/08/2023 19.00p 20.40p 17.10p 20.40p 48450
17/08/2023 19.00p 19.00p 18.25p 19.00p 1745
16/08/2023 19.00p 19.00p 18.50p 19.00p 0
15/08/2023 19.00p 19.80p 18.00p 18.00p 2183
14/08/2023 19.00p 19.00p 18.20p 19.00p 4364
11/08/2023 19.00p 19.00p 18.26p 19.00p 2347
10/08/2023 19.00p 20.00p 19.00p 19.00p 125
09/08/2023 19.00p 20.00p 18.26p 19.00p 525
08/08/2023 19.00p 20.00p 19.00p 19.00p 1750
07/08/2023 19.00p 20.00p 18.00p 19.00p 5715
04/08/2023 19.00p 19.00p 18.26p 19.00p 891
03/08/2023 19.00p 20.00p 19.00p 19.00p 125
02/08/2023 19.00p 19.00p 18.50p 19.00p 0
01/08/2023 19.00p 19.87p 18.20p 19.00p 10341
31/07/2023 19.00p 20.00p 18.00p 19.00p 12939
28/07/2023 19.00p 20.00p 18.20p 19.00p 1400
27/07/2023 19.00p 20.40p 19.00p 20.00p 59671
26/07/2023 19.00p 20.40p 18.00p 19.00p 15167
25/07/2023 19.00p 19.75p 19.00p 19.00p 925
24/07/2023 19.00p 19.45p 18.10p 19.00p 18673
21/07/2023 19.00p 20.00p 18.00p 19.00p 11889
20/07/2023 19.00p 20.00p 18.00p 19.00p 9519
19/07/2023 19.00p 19.55p 18.46p 19.00p 15726
18/07/2023 19.00p 19.20p 18.10p 19.00p 2336
17/07/2023 19.00p 19.00p 19.00p 19.00p 0
14/07/2023 19.00p 20.00p 18.00p 19.00p 28968
13/07/2023 20.00p 20.00p 19.00p 19.00p 45010
12/07/2023 20.50p 22.00p 19.00p 20.00p 38956
11/07/2023 20.50p 21.85p 19.25p 20.50p 11236
10/07/2023 17.00p 21.50p 17.00p 20.50p 173927
07/07/2023 17.00p 18.00p 16.06p 17.00p 50880
06/07/2023 17.50p 18.00p 17.00p 17.00p 240050
05/07/2023 17.50p 18.40p 17.00p 17.70p 23057
04/07/2023 17.50p 18.00p 17.00p 17.50p 47317
03/07/2023 18.00p 19.00p 17.00p 17.50p 85221
30/06/2023 18.00p 19.00p 17.00p 18.00p 11599
29/06/2023 18.00p 19.00p 17.00p 18.00p 3691
28/06/2023 18.00p 19.00p 17.25p 18.00p 13987
27/06/2023 18.50p 19.00p 18.00p 18.00p 8500
26/06/2023 18.50p 19.40p 18.00p 19.40p 52760
23/06/2023 19.00p 20.00p 18.00p 19.00p 32277
22/06/2023 21.50p 21.50p 18.18p 19.00p 90044
21/06/2023 22.50p 22.50p 21.60p 22.50p 0
20/06/2023 22.50p 23.39p 21.00p 22.50p 6782
19/06/2023 22.50p 24.00p 21.00p 22.50p 816
16/06/2023 22.50p 24.00p 21.00p 22.50p 1355
15/06/2023 22.50p 24.00p 22.50p 22.50p 1365
14/06/2023 22.50p 23.39p 21.90p 22.50p 4415
13/06/2023 22.50p 22.50p 21.60p 22.50p 0
12/06/2023 22.50p 24.00p 21.09p 22.50p 2713
09/06/2023 23.00p 24.00p 22.00p 22.50p 6009
08/06/2023 23.00p 24.40p 22.00p 24.40p 645
07/06/2023 23.00p 24.40p 22.12p 23.00p 13190
06/06/2023 23.00p 23.00p 22.00p 23.00p 185
05/06/2023 23.00p 24.00p 22.00p 23.00p 142
02/06/2023 23.00p 24.00p 22.12p 23.00p 4249
01/06/2023 23.00p 24.00p 22.12p 23.00p 1008
31/05/2023 23.00p 24.00p 22.00p 23.00p 995
30/05/2023 23.00p 24.00p 22.00p 23.00p 4388
26/05/2023 23.00p 24.00p 22.00p 23.00p 1979
25/05/2023 23.00p 24.00p 22.35p 23.00p 20087
24/05/2023 23.00p 24.00p 23.00p 23.00p 5
23/05/2023 23.00p 24.00p 23.00p 24.00p 500
22/05/2023 23.00p 24.00p 22.20p 23.00p 25607
19/05/2023 23.00p 24.00p 22.00p 23.00p 213
18/05/2023 23.00p 23.00p 23.00p 23.00p 0
17/05/2023 23.50p 23.50p 22.10p 23.00p 9052
16/05/2023 23.50p 25.00p 22.00p 23.50p 29498
15/05/2023 23.50p 24.90p 23.50p 23.50p 40
12/05/2023 23.50p 23.50p 23.50p 23.50p 0
11/05/2023 23.50p 25.00p 22.00p 23.50p 559
10/05/2023 23.50p 23.50p 23.50p 23.50p 0
09/05/2023 23.50p 25.00p 23.50p 23.50p 288
05/05/2023 23.50p 23.50p 23.40p 23.50p 196
04/05/2023 23.50p 25.00p 23.40p 23.50p 1008
03/05/2023 23.50p 24.90p 23.40p 23.50p 6294
02/05/2023 23.50p 25.00p 23.25p 23.50p 4354
28/04/2023 23.50p 25.00p 23.25p 23.50p 1928
27/04/2023 23.50p 24.90p 23.10p 23.50p 8169
26/04/2023 22.00p 24.00p 22.00p 23.50p 48288

*Close Price adjusted for both dividends and splits