1. Share Prices

  2. Hornby PLC (HRN)

21.50p+0.00 (+0.00%)20 Sep 2024, 13:51
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
Sep 20, 202421.50p23.00p20.00p21.50p9,903
Sep 19, 202421.50p23.00p20.00p21.50p34,627
Sep 18, 202421.50p23.00p20.00p21.50p1,149
Sep 17, 202421.50p23.00p20.30p21.50p2,693
Sep 16, 202421.50p23.00p23.00p21.50p1,784
Sep 13, 202421.00p23.00p21.89p21.50p7,126
Sep 12, 202420.00p21.90p20.13p21.00p8,643
Sep 11, 202420.00p21.00p19.00p20.00p2,904
Sep 10, 202421.00p20.10p19.60p21.00p297
Sep 9, 202421.00p21.90p20.21p21.00p7,849
Sep 6, 202420.50p21.94p20.00p21.00p2,275
Sep 5, 202420.50p22.00p22.00p20.50p182
Sep 4, 202420.50p22.00p19.67p20.50p49,416
Sep 3, 202421.00p22.00p19.00p20.50p8,760
Sep 2, 202421.50p22.00p20.00p21.00p18,429
Aug 30, 202421.00p22.00p20.00p21.50p50,810
Aug 29, 202421.00p21.50p20.00p21.00p19,799
Aug 28, 202420.50p22.00p20.00p21.00p7,947
Aug 27, 202422.00p21.00p19.00p20.50p130,548
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
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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.