Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits