1. Share Prices

  2. Hostmore PLC (MORE)

9.25p-0.43 (-4.49%)23 Aug 2024, 15:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hostmore PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 20249.15p9.15p8.52p9.25p3,746
Aug 22, 20248.64p9.15p8.52p9.69p708
Aug 21, 20248.52p8.52p8.52p9.01p144
Aug 20, 20249.10p9.80p8.52p9.30p54,394
Aug 19, 20249.00p10.95p8.52p8.63p32,090
Aug 16, 20249.90p9.98p8.52p9.25p1,660
Aug 15, 20248.40p10.95p8.40p9.68p34,614
Aug 14, 202410.95p10.95p8.54p9.73p3,168
Aug 13, 20248.60p11.00p8.50p9.72p21,638
Aug 12, 202410.75p11.40p8.70p9.52p534,356
Aug 9, 202411.05p12.86p10.75p12.00p100,851
Aug 8, 202412.40p12.95p10.60p11.57p199,889
Aug 7, 202412.90p12.95p11.25p12.10p244,786
Aug 6, 202414.25p14.45p10.48p12.22p685,248
Aug 5, 202415.60p15.60p14.60p15.07p45,544
Aug 2, 202415.20p15.58p15.03p15.28p13,864
Aug 1, 202416.95p16.95p15.53p15.55p50,686
Jul 31, 202415.25p15.91p15.25p15.60p40,551
Jul 30, 202415.25p16.00p15.25p15.57p71,696
Jul 29, 202416.90p17.20p15.75p15.57p92,376
Jul 26, 202416.90p17.36p16.28p17.18p3,230
Jul 24, 202416.25p16.77p16.25p16.85p48,414
Jul 23, 202417.00p17.00p16.61p16.85p300,470
Jul 22, 202417.00p17.40p16.61p17.40p95,253
Jul 19, 202416.27p16.27p16.27p16.73p5,562
Jul 18, 202416.05p17.39p16.05p16.75p10,157
Jul 17, 202417.45p17.45p16.25p16.75p704
Jul 16, 202416.25p17.42p16.25p16.88p35,520
Jul 15, 202416.05p17.47p16.00p16.75p82,572
Jul 12, 202417.43p17.50p16.75p16.77p2,920
Jul 11, 202417.50p17.61p16.05p16.77p76,205
Jul 10, 202417.00p17.00p16.41p16.65p45,847
Jul 9, 202416.05p17.02p16.05p16.52p102,415
Jul 8, 202416.10p16.95p16.10p16.52p3,754
Jul 5, 202416.05p16.88p16.05p16.52p27,180
Jul 4, 202416.25p16.25p16.05p16.52p37,942
Jul 3, 202416.85p16.85p16.19p16.48p57,537
Jul 2, 202416.05p16.80p16.05p16.50p30,028
Jul 1, 202416.05p16.80p16.05p16.50p5,931
Jun 28, 202416.95p16.95p15.50p16.60p157,087
Jun 27, 202416.09p16.95p16.09p16.48p25,551
Jun 26, 202416.45p16.95p15.68p16.85p136,605
Jun 25, 202415.25p16.15p15.25p16.05p15,610
Jun 24, 202415.95p15.95p15.50p15.75p49,575
Jun 21, 202416.05p16.33p15.55p15.65p150,028
Jun 20, 202416.33p16.33p16.33p16.77p1,602
Jun 19, 202416.12p17.40p16.12p17.02p50,362
Jun 18, 202416.12p16.12p16.12p16.77p10,943
Jun 17, 202417.50p17.50p16.05p16.77p6,920
Jun 14, 202416.00p16.15p16.00p16.00p584
12345
Showing 1 to 50 of 250

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.