Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits