UK markets closed

Hornby plc (HRN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
44.500.00 (0.00%)
At close: 4:18PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Oct 202044.5045.8542.0044.5044.50297,392
29 Oct 202035.5045.5034.5544.5044.50607,485
28 Oct 202036.0035.0033.0034.0034.0074,992
27 Oct 202037.5036.7735.1036.0036.0010,126
26 Oct 202036.0036.4035.2037.5037.5021,010
23 Oct 202037.0035.2035.2036.0036.008,523
22 Oct 202037.0037.1037.1037.0037.001,323
21 Oct 202037.0035.2035.0035.0035.00998
20 Oct 202037.0037.0037.0037.0037.00-
19 Oct 202037.0037.1035.2537.0037.001,647
16 Oct 202037.0035.0035.0037.0037.001,906
15 Oct 202037.5036.0036.0037.0037.001,800
14 Oct 202037.5036.0236.0237.5037.505,109
13 Oct 202037.5037.5037.5037.5037.50-
12 Oct 202037.5036.0236.0237.5037.504,127
09 Oct 202037.5037.2236.1537.5037.507,128
08 Oct 202037.5037.7837.7837.5037.50499
07 Oct 202037.5037.9037.9037.5037.501,034
06 Oct 202037.5037.5037.5037.5037.50-
05 Oct 202037.5038.0036.3037.5037.507,047
02 Oct 202037.5038.4038.4037.5037.50901
01 Oct 202037.5038.4036.5037.5037.5026,318
30 Sep 202036.5038.0036.6037.5037.5024,276
29 Sep 202036.0037.9036.0036.5036.5033,128
28 Sep 202036.0036.9836.5036.0036.0010,336
25 Sep 202036.0036.5034.2036.0036.004,349
24 Sep 202035.5036.5234.0036.0036.0029,691
23 Sep 202034.0036.5233.1035.5035.5041,272
22 Sep 202033.5033.5033.5033.5033.50-
21 Sep 202033.5032.3632.3633.5033.501,956
18 Sep 202033.5033.5033.5033.5033.50-
17 Sep 202033.5033.5033.5033.5033.50-
16 Sep 202033.5034.6934.6933.5033.50684
15 Sep 202033.5034.6934.6933.5033.501,000
14 Sep 202033.5034.6932.3633.5033.50811
11 Sep 202033.5033.4032.3633.5033.5012,396
10 Sep 202033.5033.8032.1533.5033.5010,194
09 Sep 202033.5032.1032.0633.5033.5021,860
08 Sep 202033.0033.8932.2233.5033.5013,887
07 Sep 202032.5032.5032.5032.5032.50-
04 Sep 202032.5033.0033.0032.5032.5054
03 Sep 202032.5033.0033.0032.5032.50196,406
02 Sep 202032.5033.0033.0033.0033.00190,000
01 Sep 202032.5031.0031.0032.5032.507,995
28 Aug 202032.5031.1531.1532.5032.501,361
27 Aug 202033.0032.0031.0632.5032.5018,809
26 Aug 202033.0032.0032.0033.0033.005,690
25 Aug 202033.0033.0033.0033.0033.00494,611
24 Aug 202033.0033.8032.1033.0033.006,249
21 Aug 202033.0033.0033.0033.0033.00-
20 Aug 202033.0034.7032.1033.0033.0027,849
19 Aug 202032.5033.9033.2033.0033.0021,000
18 Aug 202032.5031.1531.1532.5032.501,000
17 Aug 202032.5032.5032.5032.5032.50-
14 Aug 202032.5033.0033.0032.5032.506,042
13 Aug 202032.5032.5032.5032.5032.50-
12 Aug 202032.5031.1531.1532.5032.506,024
11 Aug 202031.5033.4033.4032.5032.5020,000
10 Aug 202031.5031.8831.4031.5031.509,281
07 Aug 202033.0032.1031.0031.5031.5030,207
06 Aug 202033.0032.8532.1033.0033.006,221
05 Aug 202033.0032.8232.8233.0033.006,147
04 Aug 202033.0032.1032.1033.0033.00200
03 Aug 202033.0032.8532.8533.0033.00268
31 Jul 202033.0033.0033.0033.0033.00-
30 Jul 202033.5032.9032.9033.0033.0090
29 Jul 202033.0032.0032.0033.0033.002,986
28 Jul 202033.0032.9032.1033.0033.007,811
27 Jul 202033.0032.1032.1033.0033.00127
24 Jul 202033.0033.0033.0033.0033.00-
23 Jul 202033.0033.0033.0033.0033.006,024
22 Jul 202033.0033.0033.0033.0033.00-
21 Jul 202033.0032.1032.0033.0033.00831
20 Jul 202033.0033.0033.0033.0033.00-
17 Jul 202033.0033.1032.0033.0033.001,200
16 Jul 202033.0032.1032.1033.0033.00750
15 Jul 202033.0032.0032.0033.0033.002,637
14 Jul 202033.0032.1032.0033.0033.001,339
13 Jul 202033.0033.1033.1033.0033.00815
10 Jul 202033.5033.2532.1033.0033.0012,067
09 Jul 202033.5033.2533.2533.5033.50335
08 Jul 202033.5033.3033.1533.5033.504,967
07 Jul 202033.5033.5033.5033.5033.50-
06 Jul 202033.5033.5033.5033.5033.50-
03 Jul 202033.5033.4033.3033.5033.502,473
02 Jul 202033.5033.5033.5033.5033.50-
01 Jul 202033.5033.4033.0533.5033.50725
30 Jun 202034.0033.2033.0033.5033.505,067
29 Jun 202034.0034.3534.3534.0034.00168
26 Jun 202034.0034.4033.1034.0034.002,302
25 Jun 202034.0033.9033.1034.0034.006,250
24 Jun 202036.0033.6033.1034.0034.0027,328
23 Jun 202036.0036.4034.2036.0036.001,584
22 Jun 202036.5037.0435.0036.0036.008,322
19 Jun 202037.0037.1336.0036.5036.5017,438
18 Jun 202036.5037.8536.1037.0037.0048,314
17 Jun 202036.0036.7036.0036.0036.0026,775
16 Jun 202036.0036.1534.1336.0036.0012,680
15 Jun 202036.5037.4534.0036.0036.0039,656
12 Jun 202036.5037.4535.4036.5036.5020,259
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...