Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
23/11/2022 28.50p 30.00p 27.85p 28.50p 2506
22/11/2022 28.50p 28.50p 27.00p 28.50p 50
21/11/2022 28.50p 30.00p 27.00p 28.50p 1433
18/11/2022 28.50p 29.85p 27.85p 28.50p 20
17/11/2022 28.50p 30.00p 27.85p 28.50p 6098
16/11/2022 28.50p 29.99p 27.85p 28.50p 6250
15/11/2022 28.50p 30.00p 28.50p 28.50p 6017
14/11/2022 28.50p 30.00p 27.70p 28.50p 11739
11/11/2022 28.50p 30.00p 27.68p 28.50p 4038
10/11/2022 28.50p 30.00p 27.00p 28.50p 15086
09/11/2022 28.50p 29.99p 28.50p 28.50p 15
08/11/2022 28.50p 29.99p 27.45p 29.00p 10122
07/11/2022 28.50p 29.99p 27.45p 27.60p 1442
04/11/2022 28.50p 29.99p 27.43p 28.50p 1917
03/11/2022 28.50p 29.90p 27.30p 28.50p 18353
02/11/2022 28.50p 29.75p 27.30p 28.50p 902
01/11/2022 28.50p 30.00p 28.50p 28.50p 5516
31/10/2022 28.50p 29.00p 27.00p 28.50p 1541
28/10/2022 28.50p 29.00p 28.50p 28.50p 50027
27/10/2022 28.50p 30.00p 27.20p 28.50p 10573
26/10/2022 28.50p 28.60p 28.50p 28.50p 69
25/10/2022 28.50p 28.60p 27.20p 28.50p 29
24/10/2022 28.50p 30.00p 27.20p 28.50p 1094
21/10/2022 28.50p 28.50p 27.20p 28.50p 1020
20/10/2022 28.50p 28.65p 27.20p 28.50p 1201
19/10/2022 28.50p 30.00p 27.03p 28.50p 1139
18/10/2022 28.50p 28.50p 27.20p 28.50p 16375
17/10/2022 28.50p 30.00p 27.00p 28.50p 170
14/10/2022 28.50p 30.00p 28.50p 28.50p 1406
13/10/2022 28.50p 28.50p 28.50p 28.50p 0
12/10/2022 28.50p 30.00p 28.50p 28.50p 3523
11/10/2022 28.50p 30.00p 27.20p 28.50p 2073
10/10/2022 28.50p 28.90p 28.50p 28.50p 8317
07/10/2022 28.50p 28.50p 28.50p 28.50p 0
06/10/2022 28.50p 30.00p 27.20p 28.50p 2111
05/10/2022 28.50p 30.00p 27.20p 28.50p 578
04/10/2022 28.50p 30.00p 28.50p 28.50p 209
03/10/2022 28.50p 30.00p 27.20p 28.50p 8058
30/09/2022 28.50p 28.50p 27.20p 28.50p 100
29/09/2022 28.50p 28.90p 28.50p 28.50p 63
28/09/2022 28.50p 28.90p 27.00p 28.50p 21171
27/09/2022 28.50p 30.00p 28.50p 28.50p 25
26/09/2022 28.50p 29.00p 27.20p 28.50p 70151
23/09/2022 28.50p 30.00p 27.00p 28.50p 14616
22/09/2022 28.50p 28.62p 28.50p 28.50p 316
21/09/2022 28.50p 29.00p 27.00p 28.50p 2721
20/09/2022 28.50p 28.62p 28.50p 28.50p 1499
19/09/2022 28.50p 30.00p 28.46p 28.50p 7876
16/09/2022 28.50p 30.00p 28.46p 28.50p 7876
15/09/2022 28.50p 30.00p 27.20p 28.50p 15049
14/09/2022 28.50p 28.50p 28.25p 28.50p 8
13/09/2022 28.50p 29.00p 27.00p 28.00p 7716
12/09/2022 28.50p 28.50p 28.35p 28.50p 2049
09/09/2022 28.50p 28.50p 28.40p 28.50p 1000
08/09/2022 28.50p 30.00p 28.50p 28.50p 14
07/09/2022 28.50p 28.75p 27.00p 28.50p 1436
06/09/2022 28.50p 28.50p 27.00p 28.50p 6439
05/09/2022 28.50p 30.00p 27.15p 28.50p 3581
02/09/2022 28.50p 30.00p 27.10p 28.50p 11017
01/09/2022 29.50p 30.00p 28.20p 29.00p 2229
31/08/2022 29.50p 29.50p 29.50p 29.50p 0
30/08/2022 29.50p 29.90p 28.16p 29.50p 12603
29/08/2022 29.50p 31.00p 28.80p 29.50p 2915
26/08/2022 29.50p 31.00p 28.80p 29.50p 2915
25/08/2022 29.50p 31.00p 29.35p 29.50p 2989
24/08/2022 29.50p 29.59p 28.00p 29.50p 12682
23/08/2022 29.50p 31.00p 28.00p 29.50p 24
22/08/2022 29.50p 31.00p 29.35p 29.50p 11859
19/08/2022 29.00p 31.00p 28.20p 29.50p 13435
18/08/2022 27.50p 29.80p 27.50p 29.00p 62361
17/08/2022 27.00p 28.00p 26.20p 27.50p 8855
16/08/2022 27.00p 28.00p 26.80p 27.00p 406
15/08/2022 27.00p 28.00p 26.80p 27.00p 192

*Close Price adjusted for both dividends and splits