Hornby PLC (AIM:HRN)
London · Delayed Price · Currency is GBP · Price in GBX 15.00
+1.50 (11.11%)
Inactive · Last trade price on Apr 9, 2025
Hornby Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 13.50 | 16.00 | 12.60 | 15.00 | 15.00 | 11.11% | 139,547 |
| Apr 8, 2025 | 13.50 | 14.00 | 12.50 | 13.50 | 13.50 | 1.89% | 144,369 |
| Apr 7, 2025 | 13.75 | 14.00 | 12.50 | 13.25 | 13.25 | -5.36% | 211,504 |
| Apr 4, 2025 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | -1.75% | 413,689 |
| Apr 3, 2025 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 150,822 |
| Apr 2, 2025 | 15.00 | 14.80 | 14.00 | 14.50 | 14.50 | - | 251,938 |
| Apr 1, 2025 | 14.50 | 14.88 | 14.10 | 14.50 | 14.50 | - | 50,664 |
| Mar 31, 2025 | 15.25 | 16.00 | 14.30 | 14.50 | 14.50 | -4.92% | 171,905 |
| Mar 28, 2025 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | - | 225,816 |
| Mar 27, 2025 | 14.50 | 16.00 | 14.00 | 15.25 | 15.25 | 5.17% | 575,477 |
| Mar 26, 2025 | 14.00 | 15.00 | 13.50 | 14.50 | 14.50 | 3.57% | 454,568 |
| Mar 25, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 215,478 |
| Mar 24, 2025 | 14.00 | 14.35 | 13.50 | 14.00 | 14.00 | - | 1,015,916 |
| Mar 21, 2025 | 14.75 | 14.50 | 13.50 | 14.00 | 14.00 | - | 230,063 |
| Mar 20, 2025 | 14.00 | 14.39 | 13.50 | 14.00 | 14.00 | - | 227,024 |
| Mar 19, 2025 | 14.25 | 15.00 | 13.00 | 14.00 | 14.00 | -2.10% | 421,908 |
| Mar 18, 2025 | 14.25 | 15.00 | 13.50 | 14.30 | 14.30 | 0.35% | 121,897 |
| Mar 17, 2025 | 14.00 | 16.00 | 13.00 | 14.25 | 14.25 | 1.79% | 584,422 |
| Mar 14, 2025 | 14.00 | 14.90 | 13.60 | 14.00 | 14.00 | - | 477,912 |
| Mar 13, 2025 | 7.00 | 15.00 | 6.40 | 14.00 | 14.00 | -26.32% | 827,801 |
| Mar 12, 2025 | 19.00 | 19.70 | 18.50 | 19.00 | 19.00 | - | 3,077 |
| Mar 11, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 9,931 |
| Mar 10, 2025 | 20.00 | 20.17 | 18.30 | 19.00 | 19.00 | -5.00% | 39,724 |
| Mar 7, 2025 | 20.00 | 21.00 | 19.10 | 20.00 | 20.00 | - | 20,482 |
| Mar 6, 2025 | 20.00 | 21.00 | 20.17 | 20.00 | 20.00 | - | 3,928 |
| Mar 5, 2025 | 20.00 | 20.36 | 19.10 | 20.00 | 20.00 | - | 79,545 |
| Mar 4, 2025 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 50,953 |
| Mar 3, 2025 | 21.00 | 22.00 | 19.00 | 21.00 | 21.00 | - | 78,601 |
| Feb 28, 2025 | 21.00 | 21.30 | 20.20 | 21.00 | 21.00 | - | 5,264 |
| Feb 27, 2025 | 21.00 | 22.00 | 21.30 | 21.00 | 21.00 | - | 488 |
| Feb 26, 2025 | 21.50 | 22.78 | 20.00 | 21.00 | 21.00 | -2.33% | 12,690 |
| Feb 25, 2025 | 21.50 | 24.00 | 20.00 | 21.50 | 21.50 | - | 50,489 |
| Feb 24, 2025 | 21.50 | 22.30 | 20.13 | 21.50 | 21.50 | - | 11,059 |
| Feb 21, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 1,409 |
| Feb 20, 2025 | 21.50 | 22.30 | 20.75 | 21.50 | 21.50 | - | 7,182 |
| Feb 19, 2025 | 21.50 | 23.00 | 20.75 | 21.50 | 21.50 | - | 2,149 |
| Feb 18, 2025 | 22.00 | 23.00 | 20.00 | 21.50 | 21.50 | -2.27% | 18,195 |
| Feb 17, 2025 | 22.00 | 22.55 | 22.55 | 22.00 | 22.00 | - | 4 |
| Feb 14, 2025 | 22.00 | 23.40 | 21.00 | 22.00 | 22.00 | - | 5,707 |
| Feb 13, 2025 | 22.00 | 23.40 | 21.00 | 22.00 | 22.00 | - | 9,571 |
| Feb 12, 2025 | 22.00 | 22.70 | 21.00 | 22.00 | 22.00 | - | 50,496 |
| Feb 11, 2025 | 23.00 | 24.00 | 21.00 | 22.00 | 22.00 | -4.35% | 16,781 |
| Feb 10, 2025 | 23.00 | 23.45 | 22.42 | 23.00 | 23.00 | - | 7,342 |
| Feb 7, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 21,960 |
| Feb 6, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 2,477 |
| Feb 5, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 4,577 |
| Feb 4, 2025 | 23.00 | 23.78 | 22.35 | 23.00 | 23.00 | - | 29,840 |
| Feb 3, 2025 | 23.00 | 23.78 | 22.30 | 23.00 | 23.00 | - | 16,376 |
| Jan 31, 2025 | 23.00 | 23.78 | 23.50 | 23.00 | 23.00 | - | 12,705 |
| Jan 30, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 22,364 |