UK markets open in 4 hours 53 minutes
NIKKEI 225
37,772.30 -687.78 (-1.79%) HANG SENG
17,172.38 -28.89 (-0.17%) CRUDE OIL
82.61 -0.20 (-0.24%) GOLD FUTURES
2,330.50 -7.90 (-0.34%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,314.00 -2,201.43 (-4.11%)
Hornby plc (HRN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 33.00 | 33.00 | 608 |
| 23 Apr 2024 | 34.50 | 35.00 | 32.00 | 33.00 | 33.00 | 32,882 |
| 22 Apr 2024 | 34.50 | 35.00 | 32.00 | 34.50 | 34.50 | 40,314 |
| 19 Apr 2024 | 38.00 | 39.20 | 36.00 | 38.00 | 38.00 | 17,566 |
| 18 Apr 2024 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | 1,928 |
| 17 Apr 2024 | 38.00 | 37.70 | 36.50 | 38.00 | 38.00 | 6,480 |
| 16 Apr 2024 | 38.50 | 40.00 | 36.00 | 38.00 | 38.00 | 16,119 |
| 15 Apr 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 3,636 |
| 12 Apr 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 2,546 |
| 11 Apr 2024 | 38.50 | 38.50 | 37.00 | 38.50 | 38.50 | 6,791 |
| 10 Apr 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 9,881 |
| 09 Apr 2024 | 38.50 | 40.00 | 37.00 | 38.00 | 38.00 | 55,833 |
| 08 Apr 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 43,294 |
| 05 Apr 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 7,448 |
| 04 Apr 2024 | 38.50 | 38.38 | 38.38 | 38.50 | 38.50 | 13,486 |
| 03 Apr 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 19,707 |
| 02 Apr 2024 | 38.00 | 40.00 | 36.93 | 38.50 | 38.50 | 84,485 |
| 28 Mar 2024 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | 408 |
| 27 Mar 2024 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | 74,701 |
| 26 Mar 2024 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | 15,534 |
| 25 Mar 2024 | 38.00 | 40.00 | 36.75 | 38.00 | 38.00 | 56,618 |
| 22 Mar 2024 | 38.00 | 40.00 | 37.13 | 38.00 | 38.00 | 69,171 |
| 21 Mar 2024 | 36.50 | 40.00 | 35.00 | 38.00 | 38.00 | 136,179 |
| 20 Mar 2024 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | 204,227 |
| 19 Mar 2024 | 36.00 | 37.00 | 34.00 | 35.50 | 35.50 | 17,163 |
| 18 Mar 2024 | 38.50 | 40.00 | 35.00 | 36.00 | 36.00 | 68,453 |
| 15 Mar 2024 | 37.50 | 40.00 | 35.85 | 38.50 | 38.50 | 15,921 |
| 14 Mar 2024 | 37.00 | 40.00 | 35.00 | 37.50 | 37.50 | 24,296 |
| 13 Mar 2024 | 36.50 | 39.00 | 35.00 | 37.00 | 37.00 | 61,797 |
| 12 Mar 2024 | 36.00 | 39.00 | 35.00 | 36.50 | 36.50 | 142,040 |
| 11 Mar 2024 | 34.50 | 37.00 | 32.00 | 36.00 | 36.00 | 80,496 |
| 08 Mar 2024 | 33.50 | 34.10 | 32.25 | 33.50 | 33.50 | 1,601 |
| 07 Mar 2024 | 34.00 | 35.00 | 32.00 | 33.50 | 33.50 | 25,371 |
| 06 Mar 2024 | 35.00 | 36.00 | 34.00 | 34.50 | 34.50 | 6,394 |
| 05 Mar 2024 | 33.50 | 38.70 | 32.00 | 32.00 | 32.00 | 109,407 |
| 04 Mar 2024 | 36.50 | 38.00 | 30.60 | 30.60 | 30.60 | 109,331 |
| 01 Mar 2024 | 37.50 | 39.00 | 35.00 | 35.00 | 35.00 | 119,967 |
| 29 Feb 2024 | 38.50 | 39.60 | 36.00 | 36.00 | 36.00 | 32,799 |
| 28 Feb 2024 | 35.50 | 41.00 | 34.00 | 36.00 | 36.00 | 418,277 |
| 27 Feb 2024 | 35.00 | 38.00 | 34.00 | 35.00 | 35.00 | 347,292 |
| 26 Feb 2024 | 27.50 | 41.20 | 28.00 | 34.00 | 34.00 | 1,310,057 |
| 23 Feb 2024 | 21.00 | 30.00 | 20.00 | 27.50 | 27.50 | 333,844 |
| 22 Feb 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 11,108,165 |
| 21 Feb 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 6,041 |
| 20 Feb 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 51,886 |
| 19 Feb 2024 | 20.00 | 22.90 | 20.02 | 21.00 | 21.00 | 58,455 |
| 16 Feb 2024 | 20.00 | 22.00 | 19.00 | 20.00 | 20.00 | 9,091 |
| 15 Feb 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 386 |
| 14 Feb 2024 | 20.00 | 20.70 | 19.66 | 20.00 | 20.00 | 9,168 |
| 13 Feb 2024 | 20.00 | 21.00 | 19.64 | 20.00 | 20.00 | 7,261 |
| 12 Feb 2024 | 20.00 | 20.90 | 20.75 | 20.00 | 20.00 | 5,149 |
| 09 Feb 2024 | 20.00 | 20.75 | 19.00 | 20.00 | 20.00 | 37,950 |
| 08 Feb 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 1,050 |
| 07 Feb 2024 | 20.50 | 21.00 | 19.20 | 20.00 | 20.00 | 31,473 |
| 06 Feb 2024 | 21.00 | 21.88 | 20.00 | 20.50 | 20.50 | 28,347 |
| 05 Feb 2024 | 21.00 | 22.00 | 20.02 | 21.00 | 21.00 | 65,124 |
| 02 Feb 2024 | 21.00 | 22.00 | 20.35 | 21.00 | 21.00 | 10,133 |
| 01 Feb 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 283 |
| 31 Jan 2024 | 21.00 | 22.00 | 20.33 | 21.00 | 21.00 | 50,206 |
| 30 Jan 2024 | 21.00 | 22.00 | 20.13 | 21.00 | 21.00 | 31,693 |
| 29 Jan 2024 | 19.00 | 21.90 | 18.75 | 20.50 | 20.50 | 39,187 |
| 26 Jan 2024 | 18.50 | 20.00 | 17.30 | 19.00 | 19.00 | 48,526 |
| 25 Jan 2024 | 18.50 | 19.70 | 18.90 | 18.50 | 18.50 | 14,743 |
| 24 Jan 2024 | 18.50 | 20.00 | 17.30 | 18.50 | 18.50 | 829 |
| 23 Jan 2024 | 19.00 | 20.00 | 17.00 | 18.50 | 18.50 | 26,596 |
| 22 Jan 2024 | 17.00 | 19.80 | 17.00 | 19.00 | 19.00 | 30,962 |
| 19 Jan 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 17,126 |
| 18 Jan 2024 | 15.50 | 17.00 | 15.00 | 17.00 | 17.00 | 36,524 |
| 17 Jan 2024 | 15.50 | 16.00 | 15.99 | 15.50 | 15.50 | 1,459 |
| 16 Jan 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 7,746 |
| 15 Jan 2024 | 15.60 | 17.00 | 15.00 | 15.50 | 15.50 | 109,601 |
| 12 Jan 2024 | 16.00 | 16.70 | 15.63 | 16.00 | 16.00 | 8,152 |
| 11 Jan 2024 | 16.00 | 15.60 | 15.60 | 16.00 | 16.00 | 648 |
| 10 Jan 2024 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 6,829 |
| 09 Jan 2024 | 16.00 | 17.00 | 15.60 | 16.00 | 16.00 | 1,713 |
| 08 Jan 2024 | 16.00 | 15.86 | 15.05 | 16.00 | 16.00 | 134,854 |
| 05 Jan 2024 | 16.00 | 16.75 | 15.82 | 16.00 | 16.00 | 4,185 |
| 04 Jan 2024 | 16.00 | 17.00 | 15.50 | 16.00 | 16.00 | 7,612 |
| 03 Jan 2024 | 16.00 | 17.00 | 16.72 | 16.00 | 16.00 | 4,875 |
| 02 Jan 2024 | 16.00 | 17.00 | 15.40 | 16.00 | 16.00 | 2,511 |
| 29 Dec 2023 | 16.00 | 17.00 | 16.80 | 16.00 | 16.00 | 11,979 |
| 28 Dec 2023 | 16.00 | 17.00 | 15.04 | 16.00 | 16.00 | 17,570 |
| 27 Dec 2023 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | 683 |
| 22 Dec 2023 | 16.00 | 17.00 | 15.05 | 16.00 | 16.00 | 13,545 |
| 21 Dec 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 31,299 |
| 20 Dec 2023 | 16.00 | 17.00 | 15.05 | 16.00 | 16.00 | 4,014 |
| 19 Dec 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 330,314 |
| 18 Dec 2023 | 16.00 | 17.00 | 15.04 | 16.00 | 16.00 | 28,146 |
| 15 Dec 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 25,398 |
| 14 Dec 2023 | 16.00 | 16.60 | 15.20 | 16.00 | 16.00 | 250,031 |
| 13 Dec 2023 | 16.00 | 17.30 | 15.00 | 17.30 | 17.30 | 6,528 |
| 12 Dec 2023 | 15.50 | 17.00 | 15.00 | 16.00 | 16.00 | 31,340 |
| 11 Dec 2023 | 16.00 | 17.00 | 15.00 | 15.50 | 15.50 | 20,343 |
| 08 Dec 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 44,610 |
| 07 Dec 2023 | 16.00 | 15.20 | 15.20 | 16.00 | 16.00 | 1,254 |
| 06 Dec 2023 | 16.00 | 16.60 | 15.20 | 16.00 | 16.00 | 25,844 |
| 05 Dec 2023 | 16.00 | 15.44 | 15.20 | 16.00 | 16.00 | 3,750 |
| 04 Dec 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 1,923 |
| 01 Dec 2023 | 16.00 | 15.50 | 15.50 | 16.00 | 16.00 | 1,639 |
| 30 Nov 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 48,584 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.