1. Share Prices

  2. Hornby PLC (HRN)

22.00p-1.00 (-4.35%)23 Aug 2024, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hornby PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202423.00p24.00p21.00p22.00p143,156
Aug 22, 202423.50p24.00p22.00p23.00p9,966
Aug 21, 202423.50p23.90p22.00p23.50p6,350
Aug 19, 202423.50p23.92p22.00p23.50p6,355
Aug 16, 202423.50p25.00p22.00p23.50p277
Aug 15, 202424.00p25.00p22.00p23.50p40,772
Aug 14, 202424.00p24.28p23.00p24.00p1,509
Aug 13, 202424.00p24.28p23.04p24.00p331
Aug 12, 202424.00p24.24p24.24p24.00p268
Aug 9, 202424.00p23.00p23.00p24.00p146
Aug 8, 202424.00p24.28p23.00p24.00p200
Aug 7, 202424.00p25.00p23.00p24.00p3,350
Aug 6, 202424.00p24.77p23.40p24.00p5,914
Aug 5, 202424.00p25.00p23.00p24.00p2,117
Aug 2, 202424.00p25.00p25.00p24.00p30
Aug 1, 202424.00p25.00p23.00p24.00p5,360
Jul 31, 202424.00p23.40p23.40p24.00p1,000
Jul 30, 202424.00p25.00p24.75p24.00p4,599
Jul 29, 202424.00p24.84p23.40p24.00p1,315
Jul 26, 202424.00p25.00p23.00p24.00p12,041
Jul 25, 202427.00p28.00p23.00p24.00p71,650
Jul 24, 202426.50p28.18p25.00p27.00p53,747
Jul 23, 202426.00p27.85p25.22p27.60p43,990
Jul 22, 202424.50p27.00p23.00p26.00p72,086
Jul 19, 202426.00p28.00p23.10p24.50p35,170
Jul 18, 202420.50p28.00p19.00p26.50p183,221
Jul 17, 202419.00p22.00p19.45p20.50p113,574
Jul 16, 202419.00p19.45p18.00p19.00p11,500
Jul 15, 202420.00p20.50p17.50p19.00p132,145
Jul 12, 202420.00p21.40p19.52p20.00p82,819
Jul 11, 202420.00p21.00p19.00p20.00p2,529
Jul 10, 202420.00p21.00p19.00p20.00p7,481
Jul 9, 202420.00p21.00p19.00p21.00p6,727
Jul 8, 202420.00p20.00p19.00p20.00p6,294
Jul 5, 202420.00p19.00p19.00p20.00p7,868
Jul 4, 202420.00p21.00p19.00p20.00p2,299
Jul 3, 202420.00p21.00p19.00p20.00p4,079
Jul 2, 202420.00p21.00p20.40p20.00p1,324
Jul 1, 202420.00p21.00p19.00p20.00p18,458
Jun 28, 202420.00p21.00p20.00p20.00p2,921
Jun 27, 202420.00p20.00p19.00p20.00p5,603
Jun 26, 202420.50p21.40p19.00p20.00p109,630
Jun 25, 202420.50p22.00p19.00p20.50p2,489
Jun 24, 202420.50p22.00p19.06p20.50p543
Jun 21, 202421.00p22.00p19.00p20.50p8,702
Jun 20, 202421.00p22.00p20.00p21.00p4,854
Jun 19, 202421.00p22.00p19.60p21.00p5,041
Jun 18, 202421.00p22.00p20.00p21.00p20,729
Jun 17, 202422.00p23.00p20.00p21.00p26,395
Jun 14, 202422.00p23.00p21.00p22.00p15,084
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.