Hornby Plc Share Price history. The following table shows end-of-day data HRN.L historical share prices for Hornby Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 201823.900.000.0023.902,968
Fri, 19th Jan 201823.7023.7023.7023.7010,560,197
Thu, 18th Jan 201823.500.000.0023.508,171
Wed, 17th Jan 201823.0023.0023.0023.5065,646
Tue, 16th Jan 201823.0024.7023.0023.004,117
Mon, 15th Jan 201825.2025.2023.9024.00145,744
Fri, 12th Jan 201826.2026.2026.0026.5034,012
Thu, 11th Jan 201827.5027.5027.5027.501,607
Wed, 10th Jan 201827.000.000.0027.008,172
Tue, 9th Jan 201827.000.000.0027.0011,344
Mon, 8th Jan 201828.0027.0027.0027.0010,000
Fri, 5th Jan 201828.0028.0028.0028.005,200
Thu, 4th Jan 201828.0028.0028.0028.00357
Wed, 3rd Jan 201828.7028.7028.7028.7011,421
Tue, 2nd Jan 201828.5028.5028.5028.501,051
Mon, 1st Jan 20180.000.000.0027.8750
Fri, 29th Dec 201728.7528.7527.87527.8752,334
Thu, 28th Dec 20170.0028.0028.0028.0010,637
Wed, 27th Dec 201728.0028.0028.0028.000
Tue, 26th Dec 20170.000.000.0028.000
Mon, 25th Dec 20170.000.000.0028.000
Fri, 22nd Dec 201728.0028.0028.0028.002,091
Thu, 21st Dec 201728.0028.0028.0028.00569
Wed, 20th Dec 201728.0028.0028.0028.685,200
Tue, 19th Dec 201728.0028.0028.0027.250
Mon, 18th Dec 201728.0028.0028.0028.000
Fri, 15th Dec 201727.7527.7527.7527.7516,250
Thu, 14th Dec 201728.0028.0028.0028.000
Wed, 13th Dec 201728.1250.000.0027.328,534
Tue, 12th Dec 201728.000.000.0027.75279
Mon, 11th Dec 201728.250.000.0028.473,865
Fri, 8th Dec 201728.7528.7528.7528.7526,612
Wed, 6th Dec 201727.500.000.0028.006,715
Tue, 5th Dec 201727.000.000.0027.002,118
Mon, 4th Dec 201727.250.000.0027.2516,257
Fri, 1st Dec 201728.2528.2528.2528.256,210
Thu, 30th Nov 201727.3750.000.0027.37555
Wed, 29th Nov 201726.7528.0026.7528.0010,654
Tue, 28th Nov 201726.5026.5026.0026.0040,685
Mon, 27th Nov 201727.0027.0026.5026.7568,257
Fri, 24th Nov 201726.5026.5026.5026.50195,792
Thu, 23rd Nov 201727.0027.0027.0027.0060,876
Wed, 22nd Nov 201729.0029.0028.5028.50127,467
Tue, 21st Nov 201729.2529.2528.0028.0033,935
Mon, 20th Nov 201729.2529.2529.2529.2517,332
Fri, 17th Nov 201729.500.000.0030.003,250
Thu, 16th Nov 201729.500.000.0029.501,561
Wed, 15th Nov 201729.500.000.0029.50950
Tue, 14th Nov 201729.500.000.0028.4150
Mon, 13th Nov 201729.500.000.0028.4150
Showing 1 to 50 of 2,820 entries