HRN.L - Hornby plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202032.0031.2031.2032.0032.004,054
02 Jun 202032.0033.0031.2032.0032.001,787
01 Jun 202031.5033.0030.3032.0032.008,504
29 May 202031.5032.8530.3031.5031.501,501
28 May 202031.0032.8532.1331.5031.507,897
27 May 202031.0032.1332.1331.0031.003,636
26 May 202031.0032.1332.1331.0031.00591
22 May 202031.0031.0031.0031.0031.00-
21 May 202032.0032.1330.0031.0031.0069
20 May 202032.0032.5030.0032.0032.009,931
19 May 202032.0030.4030.4032.0032.00862
18 May 202032.5031.3031.0032.0032.0014,388
15 May 202032.5033.1531.0032.5032.5011,219
14 May 202032.5031.0031.0032.5032.5014,262
13 May 202032.5031.4531.4532.5032.50111
12 May 202033.5034.2531.0032.5032.5016,031
11 May 202033.5033.5033.5033.5033.50-
07 May 202033.5034.8834.8833.5033.5012,500
06 May 202033.5035.0034.6033.5033.503,486
05 May 202033.5033.5033.5033.5033.50-
04 May 202033.5032.4532.4533.5033.50285
01 May 202033.5034.6031.0033.5033.5011,638
30 Apr 202033.5034.7032.2033.5033.5016,402
29 Apr 202033.0034.2533.8533.5033.5039,804
28 Apr 202033.0033.8532.0433.0033.0016,147
27 Apr 202032.0033.0031.2033.0033.0030,408
24 Apr 202032.0032.0032.0032.0032.00-
23 Apr 202032.0032.6531.2032.0032.0058,726
22 Apr 202032.0032.3031.2032.0032.00415,048
21 Apr 202031.0032.3030.2032.0032.00498,675
20 Apr 202031.0031.4030.2031.0031.006,084
17 Apr 202031.0031.4031.4031.0031.006,401
16 Apr 202031.0031.4030.2031.0031.003,400
15 Apr 202031.5031.7430.0030.5030.506,315
14 Apr 202031.5031.8530.0031.5031.50454
09 Apr 202032.0030.4030.0031.5031.5010,322
08 Apr 202032.0030.4030.4032.0032.00699
07 Apr 202032.0031.8530.4032.0032.001,823
06 Apr 202032.5032.2030.0032.0032.0016,158
03 Apr 202032.5032.5032.5032.5032.50-
02 Apr 202032.5033.2231.0032.5032.5046,055
01 Apr 202032.5033.1531.3032.5032.50454
31 Mar 202031.5033.1530.0232.5032.502,262
30 Mar 202031.0032.0030.0231.5031.5017,500
27 Mar 202031.0031.7030.0231.0031.004,182
26 Mar 202032.5030.0230.0231.0031.00939
25 Mar 202031.0031.7031.7031.0031.001,643
24 Mar 202030.5031.7031.7031.0031.002,034
23 Mar 202029.5031.6027.0530.5030.5011,360
20 Mar 202027.5028.1028.1030.0030.003,000
19 Mar 202026.0027.0027.0027.5027.5011,325
18 Mar 202027.5027.7027.0026.0026.0026,214
17 Mar 202028.5027.0327.0027.5027.5019,400
16 Mar 202033.5033.0527.0328.5028.5040,853
13 Mar 202035.0034.0033.0033.5033.5033,704
12 Mar 202035.0035.4035.4035.0035.002,570
11 Mar 202035.0035.7534.0035.0035.0012,399
10 Mar 202035.0035.0035.0035.0035.0013,050
09 Mar 202035.0034.1034.1035.0035.0014,157
06 Mar 202034.5035.0034.0035.0035.0031,412
05 Mar 202034.5035.0034.0534.5034.5010,938
04 Mar 202034.5035.0034.1034.5034.501,661
03 Mar 202034.5035.0035.0034.5034.508,805
02 Mar 202034.5035.0034.0034.5034.5029,268
28 Feb 202034.0035.0033.0034.5034.5018,165
27 Feb 202034.5036.0034.0135.0035.0030,753
26 Feb 202038.0038.0025.0034.5034.5058,278
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
*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