Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
24/05/2024 28.00p 29.00p 27.00p 28.00p 18382
23/05/2024 28.00p 29.00p 27.00p 28.00p 5941
22/05/2024 28.50p 30.00p 27.00p 28.00p 23485
21/05/2024 29.00p 30.00p 27.13p 28.50p 34766
20/05/2024 29.00p 30.00p 28.00p 29.00p 17258
17/05/2024 29.00p 29.00p 28.22p 29.00p 7077
16/05/2024 29.00p 30.00p 28.22p 29.00p 10681
15/05/2024 29.00p 30.00p 28.20p 29.00p 5270
14/05/2024 29.00p 30.00p 28.00p 29.00p 36290
13/05/2024 29.50p 31.00p 28.00p 29.00p 29606
10/05/2024 30.00p 30.43p 29.00p 29.00p 51788
09/05/2024 30.00p 30.48p 29.00p 30.00p 6130
08/05/2024 30.00p 31.00p 29.00p 30.00p 62010
07/05/2024 30.00p 30.88p 29.00p 30.00p 5673
03/05/2024 30.50p 30.50p 29.00p 30.00p 15075
02/05/2024 31.50p 32.00p 29.00p 30.50p 51931
01/05/2024 31.50p 32.00p 31.00p 31.50p 4674
30/04/2024 33.00p 34.00p 31.00p 31.50p 38015
29/04/2024 33.00p 34.00p 32.00p 33.60p 4865
26/04/2024 33.00p 34.00p 32.00p 33.00p 4532
25/04/2024 33.00p 34.00p 32.00p 33.00p 12765
24/04/2024 33.00p 34.00p 32.00p 33.00p 3514
23/04/2024 34.50p 35.00p 32.00p 33.00p 32882
22/04/2024 34.50p 35.00p 32.00p 34.50p 40314
19/04/2024 38.00p 39.20p 36.00p 38.00p 17566
18/04/2024 38.00p 40.00p 36.00p 38.00p 1928
17/04/2024 38.00p 38.00p 36.50p 38.00p 6480
16/04/2024 38.50p 40.00p 36.00p 38.00p 16119
15/04/2024 38.50p 40.00p 37.00p 38.50p 3636
12/04/2024 38.50p 40.00p 37.00p 38.50p 2546
11/04/2024 38.50p 38.50p 37.00p 38.50p 6791
10/04/2024 38.50p 40.00p 37.00p 38.50p 9881
09/04/2024 38.50p 40.00p 37.00p 38.00p 55833
08/04/2024 38.50p 40.00p 37.00p 38.50p 43294
05/04/2024 38.50p 40.00p 37.00p 38.50p 7448
04/04/2024 38.50p 40.00p 37.38p 38.50p 13486
03/04/2024 38.50p 40.00p 37.00p 38.50p 19707
02/04/2024 38.00p 40.00p 36.93p 38.50p 84485
28/03/2024 38.00p 40.00p 36.00p 38.00p 408
27/03/2024 38.00p 40.00p 36.00p 38.00p 74701
26/03/2024 38.00p 40.00p 36.00p 38.00p 15534
25/03/2024 38.00p 40.00p 36.75p 38.00p 56618
22/03/2024 38.00p 40.00p 37.13p 38.00p 69171
21/03/2024 36.50p 40.00p 35.00p 38.00p 136179
20/03/2024 36.00p 36.00p 35.50p 36.50p 204227
19/03/2024 36.00p 37.00p 34.00p 35.50p 17163
18/03/2024 38.50p 40.00p 35.00p 36.00p 43453
15/03/2024 37.50p 40.00p 35.85p 38.50p 15921
14/03/2024 37.00p 40.00p 35.00p 37.50p 24296
13/03/2024 36.50p 39.00p 35.00p 37.00p 61797
12/03/2024 36.00p 39.00p 35.00p 36.50p 91657
11/03/2024 34.50p 37.00p 32.00p 36.00p 80496
08/03/2024 33.50p 34.10p 32.25p 33.50p 1601
07/03/2024 34.00p 35.00p 32.00p 33.50p 25371
06/03/2024 35.00p 36.00p 34.00p 34.50p 6394
05/03/2024 33.50p 38.70p 32.00p 32.00p 109407
04/03/2024 36.50p 38.00p 30.60p 30.60p 109331
01/03/2024 37.50p 39.00p 35.00p 35.00p 119967
29/02/2024 38.50p 39.60p 36.00p 36.00p 32799
28/02/2024 35.50p 41.00p 34.00p 36.00p 418277
27/02/2024 35.00p 38.00p 34.00p 35.00p 347292
26/02/2024 27.50p 41.20p 27.50p 34.00p 1310057
23/02/2024 21.00p 30.00p 20.00p 27.50p 333844
22/02/2024 21.00p 22.00p 20.00p 21.00p 11108165
21/02/2024 21.00p 22.00p 20.00p 21.00p 6041
20/02/2024 21.00p 22.00p 20.00p 21.00p 51886
19/02/2024 20.00p 22.90p 20.00p 21.00p 58455
16/02/2024 20.00p 22.00p 19.00p 20.00p 9091
15/02/2024 20.00p 21.00p 19.00p 20.00p 386
14/02/2024 20.00p 20.70p 19.66p 20.00p 9168
13/02/2024 20.00p 21.00p 19.64p 20.00p 7261
12/02/2024 20.00p 20.90p 20.00p 20.00p 5149
09/02/2024 20.00p 20.75p 19.00p 20.00p 37950
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

*Close Price adjusted for both dividends and splits