HRN.L - Hornby plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202037.1038.0034.0034.5034.5033,228
25 Feb 202038.5038.0037.4038.0038.0022,270
24 Feb 202038.5041.0037.2538.5038.50132,265
21 Feb 202036.4038.3735.5137.8837.8875,312
20 Feb 202036.4036.6535.4235.4235.422,508
19 Feb 202036.4036.7936.6536.4036.403,503
18 Feb 202036.4036.7935.5136.4036.4014,262
17 Feb 202036.4035.5135.5136.4036.401,258
14 Feb 202036.4036.6535.5136.4036.405,950
13 Feb 202036.4036.6535.5136.4036.401,871
12 Feb 202036.4038.0136.4036.4036.402,920
11 Feb 202037.3837.3837.3837.3837.38-
10 Feb 202037.3837.3837.3837.3837.38-
07 Feb 202037.8838.0136.4037.3837.3810,419
06 Feb 202038.3737.8837.4037.8837.885,643
05 Feb 202038.3739.2537.8838.3738.377,832
04 Feb 202038.8639.2537.3838.3738.3710,296
03 Feb 202038.8637.8837.4138.8638.8614,916
31 Jan 202038.8639.4537.8838.8638.862,855
30 Jan 202038.8637.4137.4138.8638.866,862
29 Jan 202038.8639.4539.4538.8638.861,407
28 Jan 202039.3540.3438.1238.8638.862,192
27 Jan 202039.3539.5538.5839.3539.3512,937
24 Jan 202039.3539.3538.6039.3539.352,048
23 Jan 202039.3538.6038.5839.3539.352,360
22 Jan 202039.3539.7938.5839.3539.352,663
21 Jan 202039.3539.7938.5639.3539.3511,541
20 Jan 202039.3540.1438.5639.3539.3518,647
17 Jan 202039.3539.8439.8439.3539.355,019
16 Jan 202039.3540.3439.5739.3539.352,066
15 Jan 202039.3539.8939.5739.3539.3528,931
14 Jan 202039.3539.5739.5739.3539.3512,336
13 Jan 202039.3539.9438.3739.3539.3534,616
10 Jan 202038.8639.9438.3739.3539.3596,444
09 Jan 202038.8639.0138.3738.3738.3751,626
08 Jan 202039.3539.2537.6838.8638.8662,782
07 Jan 202039.8439.5937.3839.3539.3580,137
06 Jan 202037.3839.9436.9938.3738.3715,788
03 Jan 202037.3838.0236.4037.3837.3814,282
02 Jan 202037.3838.1736.9937.3837.3813,542
31 Dec 201937.3837.9736.6037.3837.3829,418
30 Dec 201937.3838.3736.4037.3837.3818,539
27 Dec 201937.8838.7136.4037.3837.388,540
24 Dec 201937.8838.7138.7137.8837.88506
23 Dec 201938.3738.9637.3837.8837.8818,028
20 Dec 201938.3738.9637.3838.3738.3786,650
19 Dec 201938.3739.1537.4838.3738.3720,530
18 Dec 201937.8838.2738.0438.3738.3719,086
17 Dec 201937.3837.7836.5037.3837.386,012
16 Dec 201937.3837.3736.5037.3837.3819,554
13 Dec 201937.3837.0936.4537.3837.386,818
12 Dec 201936.8937.0237.0236.8936.893,049
11 Dec 201936.8937.0937.0936.8936.89304
10 Dec 201936.8937.0936.4036.8936.8917,729
09 Dec 201936.8937.0736.4536.8936.895,757
06 Dec 201937.3837.3836.4036.8936.8916,855
05 Dec 201937.8837.4336.4037.3837.3818,912
04 Dec 201938.3738.3736.4037.8837.8836,958
03 Dec 201939.3539.4738.0738.3738.3730,015
02 Dec 201936.4040.3436.4039.3539.35192,583
29 Nov 201933.4537.3834.4335.9135.91561,974
28 Nov 201931.9734.4331.7333.4533.4538,443
27 Nov 201931.4831.7331.1931.9731.973,536
26 Nov 201931.4832.4732.4731.4831.489,338
25 Nov 201931.4832.4532.4531.4831.483,195
22 Nov 201931.4830.8730.8731.4831.48101
21 Nov 201931.4832.3730.7431.4831.481,550
20 Nov 201930.0132.1730.5031.4831.4821,235
19 Nov 201930.0130.4029.7130.0130.018,000
18 Nov 201930.0129.7129.7130.0130.018,351
15 Nov 201930.0130.0130.0130.0130.01-
14 Nov 201930.0130.4029.7130.0130.011,259
13 Nov 201930.0129.7129.7130.0130.011,524
12 Nov 201929.0230.5030.3530.0130.0135,068
11 Nov 201929.0228.4628.4629.0229.02367
08 Nov 201929.5128.5328.5329.0229.0220,329
07 Nov 201929.0230.5028.7829.5129.5173,874
06 Nov 201929.0229.5827.6429.0229.0238,686
05 Nov 201929.0229.0229.0229.0229.02-
04 Nov 201929.0230.5027.9229.0229.0250,695
01 Nov 201929.0229.0229.0229.0229.02-
31 Oct 201929.0229.0229.0229.0229.02-
30 Oct 201928.5329.3029.3029.0229.02511
29 Oct 201928.5329.3029.3028.5328.53564
28 Oct 201928.5327.9827.9628.5328.531,165
25 Oct 201928.5327.9627.9628.5328.534,789
24 Oct 201928.5328.0428.0428.5328.535,519
23 Oct 201928.5328.5328.5328.5328.53-
22 Oct 201928.5329.5127.9628.5328.531,630
21 Oct 201928.5329.5127.5628.5328.53105,237
18 Oct 201927.5528.5328.0428.5328.5366,070
17 Oct 201927.0528.5326.8627.5527.5542,936
16 Oct 201927.0527.0527.0527.0527.05-
15 Oct 201927.0527.5526.9627.0527.0515,958
14 Oct 201926.5627.5526.1727.0527.057,238
11 Oct 201926.5627.5526.1726.5626.5641,094
10 Oct 201926.5627.5327.5326.5626.567,243
09 Oct 201926.5626.5626.3426.5626.5614,575
08 Oct 201926.5627.5525.9326.5626.567,216
07 Oct 201926.5625.9325.9326.5626.56508
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more