UK markets close in 25 minutes

Hornby plc (HRN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
36.00-2.00 (-5.26%)
As of 03:40PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.0040.0036.0036.0036.00461
27 Mar 202438.0040.0036.0038.0038.0074,701
26 Mar 202438.0040.0036.0038.0038.0015,534
25 Mar 202438.0040.0036.7538.0038.0056,618
22 Mar 202438.0040.0037.1338.0038.0069,171
21 Mar 202436.5040.0035.0038.0038.00136,179
20 Mar 202436.5038.0035.0036.5036.50204,227
19 Mar 202436.0037.0034.0035.5035.5017,163
18 Mar 202438.5040.0035.0036.0036.0068,453
15 Mar 202437.5040.0035.8538.5038.5015,921
14 Mar 202437.0040.0035.0037.5037.5024,296
13 Mar 202436.5039.0035.0037.0037.0061,797
12 Mar 202436.0039.0035.0036.5036.50142,040
11 Mar 202434.5037.0032.0036.0036.0080,496
08 Mar 202433.5034.1032.2533.5033.501,601
07 Mar 202434.0035.0032.0033.5033.5025,371
06 Mar 202435.0036.0034.0034.5034.506,394
05 Mar 202433.5038.7032.0032.0032.00109,407
04 Mar 202436.5038.0030.6030.6030.60109,331
01 Mar 202437.5039.0035.0035.0035.00119,967
29 Feb 202438.5039.6036.0036.0036.0032,799
28 Feb 202435.5041.0034.0036.0036.00418,277
27 Feb 202435.0038.0034.0035.0035.00347,292
26 Feb 202427.5041.2028.0034.0034.001,310,057
23 Feb 202421.0030.0020.0027.5027.50333,844
22 Feb 202421.0022.0020.0021.0021.0011,108,165
21 Feb 202421.0022.0020.0021.0021.006,041
20 Feb 202421.0022.0020.0021.0021.0051,886
19 Feb 202420.0022.9020.0221.0021.0058,455
16 Feb 202420.0022.0019.0020.0020.009,091
15 Feb 202420.0021.0019.0020.0020.00386
14 Feb 202420.0020.7019.6620.0020.009,168
13 Feb 202420.0021.0019.6420.0020.007,261
12 Feb 202420.0020.9020.7520.0020.005,149
09 Feb 202420.0020.7519.0020.0020.0037,950
08 Feb 202420.0021.0019.0020.0020.001,050
07 Feb 202420.5021.0019.2020.0020.0031,473
06 Feb 202421.0021.8820.0020.5020.5028,347
05 Feb 202421.0022.0020.0221.0021.0065,124
02 Feb 202421.0022.0020.3521.0021.0010,133
01 Feb 202421.0022.0020.0021.0021.00283
31 Jan 202421.0022.0020.3321.0021.0050,206
30 Jan 202421.0022.0020.1321.0021.0031,693
29 Jan 202419.0021.9018.7520.5020.5039,187
26 Jan 202418.5020.0017.3019.0019.0048,526
25 Jan 202418.5019.7018.9018.5018.5014,743
24 Jan 202418.5020.0017.3018.5018.50829
23 Jan 202419.0020.0017.0018.5018.5026,596
22 Jan 202417.0019.8017.0019.0019.0030,962
19 Jan 202417.0018.0016.0017.0017.0017,126
18 Jan 202415.5017.0015.0017.0017.0036,524
17 Jan 202415.5016.0015.9915.5015.501,459
16 Jan 202415.5016.0015.0015.5015.507,746
15 Jan 202415.6017.0015.0015.5015.50109,601
12 Jan 202416.0016.7015.6316.0016.008,152
11 Jan 202416.0015.6015.6016.0016.00648
10 Jan 202416.0017.0015.0016.0016.006,829
09 Jan 202416.0017.0015.6016.0016.001,713
08 Jan 202416.0015.8615.0516.0016.00134,854
05 Jan 202416.0016.7515.8216.0016.004,185
04 Jan 202416.0017.0015.5016.0016.007,612
03 Jan 202416.0017.0016.7216.0016.004,875
02 Jan 202416.0017.0015.4016.0016.002,511
29 Dec 202316.0017.0016.8016.0016.0011,979
28 Dec 202316.0017.0015.0416.0016.0017,570
27 Dec 202316.0017.0017.0016.0016.00683
22 Dec 202316.0017.0015.0516.0016.0013,545
21 Dec 202316.0017.0015.0016.0016.0031,299
20 Dec 202316.0017.0015.0516.0016.004,014
19 Dec 202316.0017.0015.0016.0016.00330,314
18 Dec 202316.0017.0015.0416.0016.0028,146
15 Dec 202316.0017.0015.0016.0016.0025,398
14 Dec 202316.0016.6015.2016.0016.00250,031
13 Dec 202316.0017.3015.0017.3017.306,528
12 Dec 202315.5017.0015.0016.0016.0031,340
11 Dec 202316.0017.0015.0015.5015.5020,343
08 Dec 202316.0017.0015.0016.0016.0044,610
07 Dec 202316.0015.2015.2016.0016.001,254
06 Dec 202316.0016.6015.2016.0016.0025,844
05 Dec 202316.0015.4415.2016.0016.003,750
04 Dec 202316.0017.0015.0016.0016.001,923
01 Dec 202316.0015.5015.5016.0016.001,639
30 Nov 202316.0017.0015.0016.0016.0048,584
29 Nov 202316.0017.0017.0016.0016.001,365
28 Nov 202316.0015.5015.5016.0016.002,453
27 Nov 202316.0017.0015.0016.0016.003,664
24 Nov 202316.0017.0015.5016.0016.006,503
23 Nov 202316.0016.9015.0416.0016.0011,808
22 Nov 202316.0016.9915.0016.0016.0028
21 Nov 202316.0017.0016.9916.0016.00163
20 Nov 202315.0016.8014.7716.0016.0012,726
17 Nov 202314.5015.9014.2015.0015.0025,373
16 Nov 202314.5015.0014.2514.5014.503,765
15 Nov 202314.5015.0014.0014.5014.501,155
14 Nov 202314.5015.0014.7714.5014.507,593
13 Nov 202314.5014.7714.1014.5014.50513
10 Nov 202314.5015.0014.7714.5014.50304,164
09 Nov 202314.5015.0014.1014.5014.502,953
08 Nov 202315.0015.0015.0014.5014.501,633
07 Nov 202315.0016.0014.7515.0015.005,977
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...