Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
25/04/2023 21.50p 22.40p 21.35p 22.00p 18819
24/04/2023 23.50p 25.00p 22.33p 23.50p 2773
21/04/2023 23.50p 25.00p 22.25p 23.50p 2372
20/04/2023 23.50p 24.75p 22.00p 23.50p 4958
19/04/2023 23.50p 23.50p 22.25p 23.50p 69
18/04/2023 23.50p 25.00p 22.25p 23.50p 31362
17/04/2023 23.50p 25.00p 22.25p 23.50p 2083
14/04/2023 23.50p 24.90p 22.00p 23.50p 2511
13/04/2023 23.50p 24.75p 22.00p 23.50p 39323
12/04/2023 23.50p 23.90p 23.50p 23.50p 6709
11/04/2023 23.50p 25.00p 22.03p 23.50p 1659
06/04/2023 23.00p 23.94p 23.00p 23.50p 12614
05/04/2023 23.50p 24.00p 22.00p 23.00p 5268
04/04/2023 24.00p 24.47p 22.10p 23.50p 38142
03/04/2023 24.50p 26.00p 23.10p 24.00p 9590
31/03/2023 24.50p 26.00p 24.50p 24.50p 1251
30/03/2023 24.50p 24.88p 23.00p 24.50p 1935
29/03/2023 24.50p 24.90p 24.50p 24.50p 3601
28/03/2023 24.50p 26.00p 23.51p 24.50p 3722
27/03/2023 24.50p 24.50p 23.51p 24.50p 4185
24/03/2023 24.50p 26.00p 24.50p 24.50p 461
23/03/2023 24.50p 26.00p 23.10p 24.50p 79504
22/03/2023 24.50p 24.88p 23.10p 24.50p 3095
21/03/2023 24.00p 24.50p 24.00p 24.50p 13850
20/03/2023 24.00p 24.40p 23.00p 24.00p 9316
17/03/2023 24.00p 24.47p 24.00p 24.00p 102
16/03/2023 24.00p 24.40p 24.00p 24.00p 6282
15/03/2023 25.00p 25.00p 23.02p 24.00p 20999
14/03/2023 25.00p 26.00p 24.75p 25.00p 5005
13/03/2023 25.00p 26.00p 24.20p 25.00p 4762
10/03/2023 25.00p 25.00p 24.10p 25.00p 2570
09/03/2023 25.00p 26.00p 24.00p 24.00p 3453
08/03/2023 25.00p 26.00p 24.10p 25.00p 279
07/03/2023 26.00p 27.00p 24.96p 25.00p 16601
06/03/2023 26.00p 27.00p 25.00p 26.00p 1179
03/03/2023 26.00p 26.00p 25.00p 26.00p 1806
02/03/2023 26.00p 27.00p 25.00p 26.00p 2119
01/03/2023 26.00p 27.00p 25.00p 26.00p 4962
28/02/2023 26.00p 27.00p 25.00p 26.00p 6364
27/02/2023 26.00p 27.00p 25.00p 26.00p 1591
24/02/2023 26.00p 26.00p 26.00p 26.00p 0
23/02/2023 26.50p 27.00p 25.00p 26.00p 2402
22/02/2023 26.50p 28.00p 25.03p 26.50p 14452
21/02/2023 26.50p 28.00p 25.00p 26.50p 792
20/02/2023 26.50p 26.75p 25.11p 26.50p 413
17/02/2023 26.50p 26.50p 25.11p 26.50p 1046
16/02/2023 26.50p 28.00p 25.12p 26.50p 774
15/02/2023 26.50p 26.85p 26.50p 26.50p 3687
14/02/2023 26.50p 28.00p 25.00p 26.50p 17687
13/02/2023 26.50p 28.00p 24.60p 24.60p 12637
10/02/2023 26.50p 26.90p 25.00p 26.50p 19027
09/02/2023 26.50p 26.50p 25.16p 26.50p 7078
08/02/2023 26.00p 26.90p 25.00p 25.00p 15014
07/02/2023 26.00p 27.00p 25.10p 26.00p 8330
06/02/2023 26.00p 27.00p 25.00p 26.00p 3597
03/02/2023 28.00p 28.00p 25.10p 26.00p 25954
02/02/2023 28.00p 29.00p 27.02p 28.00p 1109
01/02/2023 28.00p 29.00p 27.02p 28.00p 2148
31/01/2023 28.00p 29.00p 27.00p 28.00p 12811
30/01/2023 28.00p 29.00p 27.00p 27.00p 17408
27/01/2023 28.00p 29.00p 27.00p 28.00p 104
26/01/2023 28.50p 30.00p 27.16p 28.00p 4836
25/01/2023 28.50p 30.00p 27.00p 28.60p 15192
24/01/2023 28.50p 30.00p 27.00p 28.50p 6234
23/01/2023 28.50p 30.00p 27.00p 28.50p 19355
20/01/2023 28.50p 30.00p 27.00p 28.50p 3745
19/01/2023 28.50p 28.67p 28.00p 28.50p 5039
18/01/2023 28.50p 30.60p 27.00p 28.50p 6579
17/01/2023 27.50p 30.00p 27.50p 28.50p 106274
16/01/2023 27.50p 29.00p 26.55p 27.50p 1205
13/01/2023 27.00p 29.00p 26.00p 27.50p 43682
12/01/2023 27.00p 27.80p 26.25p 27.00p 8663
11/01/2023 24.50p 27.00p 23.62p 27.00p 31350
10/01/2023 24.50p 25.91p 23.00p 24.50p 158414
09/01/2023 28.50p 30.00p 27.25p 29.00p 17771
06/01/2023 28.50p 29.75p 27.15p 28.50p 11001
05/01/2023 28.50p 30.00p 27.05p 28.50p 1931
04/01/2023 28.50p 28.50p 27.05p 28.50p 5000
03/01/2023 28.50p 29.80p 27.05p 28.50p 1059
30/12/2022 28.50p 28.50p 27.05p 28.50p 3656
29/12/2022 28.50p 30.00p 28.50p 28.50p 7971
28/12/2022 28.50p 30.00p 27.03p 28.50p 14120
23/12/2022 28.50p 28.50p 27.15p 28.50p 50
22/12/2022 28.50p 30.00p 27.00p 28.50p 98
21/12/2022 28.50p 29.00p 27.03p 28.50p 3740
20/12/2022 28.50p 29.00p 27.03p 28.50p 4413
19/12/2022 28.50p 30.00p 27.03p 28.50p 182
16/12/2022 28.50p 30.00p 27.00p 28.50p 100584
15/12/2022 28.50p 30.00p 28.50p 28.50p 1116
14/12/2022 28.50p 29.50p 27.01p 28.50p 34616
13/12/2022 28.50p 29.50p 27.03p 28.50p 523
12/12/2022 28.50p 28.50p 27.00p 28.50p 11572
09/12/2022 28.50p 29.80p 27.01p 28.50p 10994
08/12/2022 28.50p 29.80p 28.50p 28.50p 500
07/12/2022 28.50p 29.80p 28.00p 28.50p 50329
06/12/2022 28.50p 30.00p 28.50p 28.50p 36
05/12/2022 28.50p 30.00p 27.00p 28.50p 13777
02/12/2022 28.50p 29.90p 27.60p 28.50p 15029
01/12/2022 28.50p 28.50p 27.15p 28.50p 166
30/11/2022 28.50p 29.85p 28.50p 28.50p 16
29/11/2022 28.50p 30.00p 27.60p 28.50p 10235
28/11/2022 28.50p 30.00p 28.50p 28.50p 193
25/11/2022 28.50p 29.40p 27.60p 28.50p 29279
24/11/2022 28.50p 29.50p 27.85p 28.50p 20057

*Close Price adjusted for both dividends and splits