Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/08/2022 26.50p 28.00p 26.50p 27.00p 12670
11/08/2022 26.50p 28.00p 25.22p 26.50p 2052
10/08/2022 26.50p 27.95p 25.00p 26.50p 15668
09/08/2022 26.50p 27.90p 26.50p 26.50p 262
08/08/2022 26.50p 28.00p 25.00p 26.50p 450
05/08/2022 26.50p 27.75p 25.00p 26.50p 3940
04/08/2022 26.50p 27.75p 26.50p 26.50p 180
03/08/2022 26.50p 26.50p 25.11p 26.50p 98
02/08/2022 26.50p 27.50p 26.50p 26.50p 845
01/08/2022 25.50p 28.00p 25.50p 26.50p 4797
29/07/2022 25.50p 27.00p 24.60p 25.50p 15295
28/07/2022 25.50p 26.95p 25.50p 25.50p 467
27/07/2022 26.00p 27.00p 25.16p 25.50p 3033
26/07/2022 26.00p 27.00p 25.16p 26.00p 190
25/07/2022 26.00p 27.00p 25.16p 26.00p 1386
22/07/2022 26.00p 27.00p 25.00p 26.00p 3076
21/07/2022 25.50p 27.00p 25.13p 26.00p 13876
20/07/2022 28.50p 28.50p 25.50p 25.50p 43099
19/07/2022 29.00p 29.25p 27.10p 28.00p 19285
18/07/2022 29.00p 30.00p 28.00p 29.00p 3646
15/07/2022 29.00p 29.00p 29.00p 29.00p 0
14/07/2022 29.00p 29.00p 29.00p 29.00p 0
13/07/2022 29.00p 30.00p 28.02p 29.00p 3820
12/07/2022 29.00p 30.00p 29.00p 29.00p 18443
11/07/2022 29.50p 30.00p 28.00p 29.00p 3886
08/07/2022 29.50p 31.00p 28.03p 29.50p 7322
07/07/2022 29.50p 29.90p 29.50p 29.50p 328
06/07/2022 29.50p 29.90p 28.00p 29.50p 8308
05/07/2022 29.50p 30.00p 28.11p 29.50p 11396
04/07/2022 29.50p 31.00p 28.00p 29.50p 2260
01/07/2022 30.00p 31.00p 28.10p 29.50p 6334
30/06/2022 30.00p 30.00p 29.02p 30.00p 7036
29/06/2022 30.00p 30.00p 29.02p 30.00p 1107
28/06/2022 30.00p 30.00p 30.00p 30.00p 1585
27/06/2022 30.00p 30.10p 29.02p 30.00p 5237
24/06/2022 30.00p 30.40p 29.12p 30.00p 10251
23/06/2022 30.00p 30.90p 29.00p 30.00p 6792
22/06/2022 30.00p 30.90p 29.00p 30.00p 1839
21/06/2022 30.50p 31.40p 29.00p 30.50p 16737
20/06/2022 31.50p 32.74p 29.00p 30.50p 27671
17/06/2022 31.50p 32.75p 30.10p 31.50p 3481
16/06/2022 30.00p 32.50p 30.00p 31.50p 40073
15/06/2022 30.00p 30.88p 29.02p 30.00p 3855
14/06/2022 30.00p 30.75p 30.00p 30.00p 10
13/06/2022 30.00p 30.75p 30.00p 30.00p 2041
10/06/2022 30.00p 30.88p 30.00p 30.00p 1619
09/06/2022 31.00p 31.00p 29.12p 30.00p 18788
08/06/2022 30.00p 30.90p 29.20p 30.00p 7337
07/06/2022 30.00p 30.80p 29.20p 30.00p 10672
06/06/2022 30.00p 30.40p 29.12p 30.00p 26752
01/06/2022 30.00p 30.45p 29.04p 30.00p 6602
31/05/2022 30.00p 30.00p 30.00p 30.00p 0
30/05/2022 30.00p 30.45p 29.10p 30.00p 1714
27/05/2022 30.00p 30.47p 29.02p 30.00p 764
26/05/2022 30.00p 30.48p 29.02p 30.00p 10474
25/05/2022 30.00p 30.48p 30.00p 30.00p 59
24/05/2022 30.00p 30.48p 30.00p 30.00p 4329
23/05/2022 30.00p 30.90p 30.00p 30.00p 12482
20/05/2022 30.00p 30.48p 30.00p 30.00p 4953
19/05/2022 30.50p 31.00p 30.00p 30.00p 16382
18/05/2022 30.50p 30.90p 30.50p 30.50p 163
17/05/2022 30.50p 30.75p 30.20p 30.50p 10320
16/05/2022 30.50p 30.90p 30.20p 30.50p 1386
13/05/2022 28.50p 30.70p 27.10p 30.50p 65202
12/05/2022 33.00p 33.00p 26.10p 28.00p 92481
11/05/2022 34.00p 34.00p 32.00p 33.00p 13393
10/05/2022 34.00p 34.40p 33.50p 34.00p 4346
09/05/2022 34.00p 34.00p 34.00p 34.00p 0
06/05/2022 34.50p 35.22p 33.00p 34.00p 20936
05/05/2022 34.50p 34.50p 33.15p 34.50p 2930
04/05/2022 35.00p 36.00p 33.30p 34.50p 8357
03/05/2022 35.00p 35.68p 34.20p 35.00p 4666
02/05/2022 35.00p 35.00p 34.65p 35.00p 2604
29/04/2022 35.00p 35.00p 34.65p 35.00p 2604
28/04/2022 36.00p 37.00p 34.55p 35.00p 67088
27/04/2022 35.00p 36.99p 34.22p 36.00p 19145
26/04/2022 35.00p 35.00p 34.22p 35.00p 2712
25/04/2022 35.00p 36.00p 34.21p 35.00p 14778
22/04/2022 34.50p 36.00p 34.00p 35.00p 13965
21/04/2022 34.50p 34.80p 34.50p 34.50p 21860
20/04/2022 34.50p 34.80p 34.11p 34.50p 18453
19/04/2022 34.50p 34.80p 34.11p 34.50p 1421
18/04/2022 34.50p 34.90p 34.00p 34.50p 18352
15/04/2022 34.50p 34.90p 34.00p 34.50p 18352
14/04/2022 34.50p 34.90p 34.00p 34.50p 18352
13/04/2022 34.50p 34.70p 34.00p 34.50p 85988
12/04/2022 33.00p 35.00p 32.25p 34.50p 42887
11/04/2022 33.50p 36.00p 33.00p 33.00p 77103
08/04/2022 33.50p 34.50p 32.37p 33.50p 9174
07/04/2022 33.00p 35.00p 32.00p 33.50p 31480
06/04/2022 33.00p 33.18p 32.00p 33.00p 14744
05/04/2022 33.00p 33.25p 32.25p 33.00p 25397
04/04/2022 33.00p 34.00p 32.00p 33.00p 16007
01/04/2022 32.50p 34.00p 32.11p 33.00p 25777
31/03/2022 34.00p 35.00p 32.00p 32.50p 31612
30/03/2022 34.00p 35.00p 33.00p 34.00p 63214
29/03/2022 34.00p 34.60p 33.25p 34.00p 2100
28/03/2022 34.00p 34.67p 33.22p 34.00p 6504
25/03/2022 34.00p 34.67p 33.22p 34.00p 31061
24/03/2022 34.00p 34.67p 34.00p 34.00p 136
23/03/2022 34.00p 34.68p 34.00p 34.00p 1751
22/03/2022 34.50p 35.80p 33.50p 34.00p 18433
21/03/2022 34.50p 35.85p 33.15p 34.50p 1339
18/03/2022 34.00p 36.00p 33.10p 34.50p 12794
17/03/2022 34.00p 34.00p 33.10p 34.00p 200
16/03/2022 34.00p 34.13p 34.00p 34.00p 15128
15/03/2022 35.00p 36.00p 33.10p 34.00p 38587
14/03/2022 35.00p 35.25p 34.00p 35.00p 11766
11/03/2022 35.00p 35.30p 34.06p 35.00p 13521
10/03/2022 34.50p 35.20p 34.50p 35.00p 14321
09/03/2022 36.00p 36.40p 34.03p 34.50p 32390
08/03/2022 36.50p 37.79p 35.00p 36.00p 37765
07/03/2022 38.50p 39.00p 36.00p 36.50p 19814
04/03/2022 39.50p 41.00p 38.09p 38.50p 87789
03/03/2022 39.50p 40.10p 38.55p 39.50p 3949
02/03/2022 41.00p 41.00p 38.10p 39.50p 41998
01/03/2022 41.00p 41.90p 40.78p 41.00p 6510
28/02/2022 41.00p 42.00p 40.75p 41.00p 2010957
25/02/2022 42.00p 42.00p 40.00p 41.00p 22139
24/02/2022 43.00p 44.00p 42.00p 42.00p 10164
23/02/2022 43.50p 43.50p 43.00p 43.50p 1045
22/02/2022 44.00p 44.00p 43.00p 43.50p 4909
21/02/2022 44.00p 45.00p 43.30p 44.00p 8190
18/02/2022 44.00p 44.40p 43.30p 44.00p 1386
17/02/2022 44.00p 44.00p 43.30p 44.00p 147
16/02/2022 44.00p 44.40p 43.22p 44.00p 2419
15/02/2022 44.00p 45.00p 43.13p 44.00p 19084
14/02/2022 44.00p 44.00p 43.08p 44.00p 13859
11/02/2022 44.00p 44.00p 43.06p 44.00p 9741
10/02/2022 46.70p 47.00p 44.00p 44.00p 49010
09/02/2022 47.30p 48.00p 46.40p 46.70p 16743
08/02/2022 47.30p 47.80p 46.60p 47.30p 5900
07/02/2022 47.30p 47.89p 46.65p 47.30p 5263
04/02/2022 48.50p 50.00p 46.60p 47.30p 17063
03/02/2022 49.00p 49.50p 48.00p 48.00p 32174
02/02/2022 49.00p 49.50p 48.35p 49.00p 2138
01/02/2022 48.50p 50.00p 47.50p 49.00p 18838
31/01/2022 48.50p 49.68p 47.40p 48.50p 4006
28/01/2022 47.80p 49.00p 47.25p 48.50p 23605
27/01/2022 49.00p 49.80p 46.72p 47.80p 41615
26/01/2022 49.00p 49.79p 48.67p 49.00p 3316
25/01/2022 50.00p 51.00p 48.00p 49.00p 24580
24/01/2022 50.00p 50.20p 49.62p 50.00p 10435
21/01/2022 51.50p 52.50p 49.00p 50.00p 43154
20/01/2022 50.00p 52.50p 49.00p 51.50p 21961
19/01/2022 50.00p 50.75p 49.06p 50.00p 28286
18/01/2022 53.00p 54.00p 48.50p 53.00p 109465
17/01/2022 54.00p 54.60p 53.00p 53.00p 32837
14/01/2022 54.00p 54.95p 53.06p 54.00p 75900
13/01/2022 55.00p 55.50p 52.50p 54.00p 57591
12/01/2022 53.00p 56.00p 53.00p 55.00p 59215
10/01/2022 55.50p 57.00p 55.00p 57.00p 88249
07/01/2022 55.50p 56.00p 54.00p 55.50p 247782
06/01/2022 52.00p 56.00p 51.00p 55.50p 284972
05/01/2022 47.00p 53.40p 47.00p 52.00p 293446
04/01/2022 43.00p 50.00p 43.00p 47.00p 417136
31/12/2021 41.50p 42.25p 40.75p 41.50p 3923
30/12/2021 40.50p 42.00p 40.50p 41.50p 41559
29/12/2021 40.50p 42.00p 39.91p 40.50p 6388
24/12/2021 40.50p 42.00p 40.50p 40.50p 1845
23/12/2021 40.50p 42.00p 40.08p 40.50p 13555
22/12/2021 40.00p 42.00p 39.72p 40.50p 11770
21/12/2021 40.00p 40.90p 40.00p 40.00p 9750
20/12/2021 40.00p 41.00p 39.11p 40.00p 35137
17/12/2021 39.50p 40.45p 39.50p 40.00p 5033
16/12/2021 40.00p 40.50p 39.04p 40.00p 12321
15/12/2021 40.00p 40.00p 39.04p 40.00p 652
14/12/2021 40.00p 40.00p 39.10p 40.00p 24883
13/12/2021 40.00p 40.00p 40.00p 40.00p 9620150
10/12/2021 40.00p 40.00p 40.00p 40.00p 398
09/12/2021 40.00p 40.00p 40.00p 40.00p 3057
08/12/2021 40.00p 40.00p 40.00p 40.00p 1376
07/12/2021 38.50p 41.00p 37.06p 40.00p 55797
06/12/2021 38.50p 39.19p 37.06p 38.50p 3992
03/12/2021 38.50p 39.20p 38.50p 38.50p 2358
02/12/2021 38.50p 39.22p 37.33p 38.50p 7693
01/12/2021 38.00p 40.00p 38.00p 38.50p 9307
30/11/2021 41.50p 41.50p 37.01p 38.00p 69164
29/11/2021 41.50p 41.65p 40.18p 41.50p 11874
26/11/2021 40.00p 43.00p 39.80p 41.50p 37182
25/11/2021 39.00p 40.70p 39.00p 40.00p 42281
24/11/2021 39.00p 39.25p 38.00p 39.00p 10784
23/11/2021 39.00p 39.68p 38.00p 39.00p 31535
22/11/2021 41.00p 41.45p 38.06p 39.00p 69972
19/11/2021 42.50p 44.00p 40.10p 41.00p 22542
18/11/2021 42.50p 43.20p 41.22p 42.50p 2891
17/11/2021 42.50p 43.22p 42.50p 42.50p 1639
16/11/2021 43.00p 44.00p 41.22p 42.50p 15655
15/11/2021 43.00p 43.40p 42.00p 43.00p 27864
12/11/2021 43.50p 44.00p 42.00p 43.00p 46658
11/11/2021 43.00p 43.50p 43.00p 43.50p 16648
10/11/2021 44.00p 44.00p 43.00p 43.50p 20840
09/11/2021 44.00p 45.00p 43.00p 44.00p 122051
08/11/2021 41.50p 44.99p 41.50p 44.00p 72327
05/11/2021 41.50p 42.97p 41.50p 41.50p 2660
04/11/2021 41.50p 42.85p 40.13p 41.50p 58760
03/11/2021 41.00p 42.00p 38.60p 41.50p 44879
02/11/2021 39.00p 41.75p 39.00p 41.00p 43742
01/11/2021 38.50p 40.00p 38.00p 39.00p 53427
29/10/2021 38.50p 38.50p 37.32p 38.50p 5712

*Close Price adjusted for both dividends and splits