LSE - Delayed Quote • GBp
Hornby PLC (HRN.L)
At close: 3:43 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 32.25 | 34.00 | 32.00 | 33.00 | 33.00 | 12,765 |
| Apr 24, 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3,514 |
| Apr 23, 2024 | 34.50 | 35.00 | 32.00 | 33.00 | 33.00 | 32,882 |
| Apr 22, 2024 | 34.50 | 35.00 | 32.00 | 34.50 | 34.50 | 40,314 |
| Apr 19, 2024 | 38.00 | 39.20 | 36.00 | 38.00 | 38.00 | 17,566 |
| Apr 18, 2024 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | 1,928 |
| Apr 17, 2024 | 38.00 | 37.70 | 36.50 | 38.00 | 38.00 | 6,480 |
| Apr 16, 2024 | 38.50 | 40.00 | 36.00 | 38.00 | 38.00 | 16,119 |
| Apr 15, 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 3,636 |
| Apr 12, 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 2,546 |
| Apr 11, 2024 | 38.50 | 38.50 | 37.00 | 38.50 | 38.50 | 6,791 |
| Apr 10, 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 9,881 |
| Apr 9, 2024 | 38.50 | 40.00 | 37.00 | 38.00 | 38.00 | 55,833 |
| Apr 8, 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 43,294 |
| Apr 5, 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 7,448 |
| Apr 4, 2024 | 38.50 | 38.38 | 38.38 | 38.50 | 38.50 | 13,486 |
| Apr 3, 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 19,707 |
| Apr 2, 2024 | 38.00 | 40.00 | 36.93 | 38.50 | 38.50 | 84,485 |
| Mar 28, 2024 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | 408 |
| Mar 27, 2024 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | 74,701 |
| Mar 26, 2024 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | 15,534 |
| Mar 25, 2024 | 38.00 | 40.00 | 36.75 | 38.00 | 38.00 | 56,618 |
| Mar 22, 2024 | 38.00 | 40.00 | 37.13 | 38.00 | 38.00 | 69,171 |
| Mar 21, 2024 | 36.50 | 40.00 | 35.00 | 38.00 | 38.00 | 136,179 |
| Mar 20, 2024 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | 204,227 |
| Mar 19, 2024 | 36.00 | 37.00 | 34.00 | 35.50 | 35.50 | 17,163 |
| Mar 18, 2024 | 38.50 | 40.00 | 35.00 | 36.00 | 36.00 | 68,453 |
| Mar 15, 2024 | 37.50 | 40.00 | 35.85 | 38.50 | 38.50 | 15,921 |
| Mar 14, 2024 | 37.00 | 40.00 | 35.00 | 37.50 | 37.50 | 24,296 |
| Mar 13, 2024 | 36.50 | 39.00 | 35.00 | 37.00 | 37.00 | 61,797 |
| Mar 12, 2024 | 36.00 | 39.00 | 35.00 | 36.50 | 36.50 | 142,040 |
| Mar 11, 2024 | 34.50 | 37.00 | 32.00 | 36.00 | 36.00 | 80,496 |
| Mar 8, 2024 | 33.50 | 34.10 | 32.25 | 33.50 | 33.50 | 1,601 |
| Mar 7, 2024 | 34.00 | 35.00 | 32.00 | 33.50 | 33.50 | 25,371 |
| Mar 6, 2024 | 35.00 | 36.00 | 34.00 | 34.50 | 34.50 | 6,394 |
| Mar 5, 2024 | 33.50 | 38.70 | 32.00 | 32.00 | 32.00 | 109,407 |
| Mar 4, 2024 | 36.50 | 38.00 | 30.60 | 30.60 | 30.60 | 109,331 |
| Mar 1, 2024 | 37.50 | 39.00 | 35.00 | 35.00 | 35.00 | 119,967 |
| Feb 29, 2024 | 38.50 | 39.60 | 36.00 | 36.00 | 36.00 | 32,799 |
| Feb 28, 2024 | 35.50 | 41.00 | 34.00 | 36.00 | 36.00 | 418,277 |
| Feb 27, 2024 | 35.00 | 38.00 | 34.00 | 35.00 | 35.00 | 347,292 |
| Feb 26, 2024 | 27.50 | 41.20 | 28.00 | 34.00 | 34.00 | 1,310,057 |
| Feb 23, 2024 | 21.00 | 30.00 | 20.00 | 27.50 | 27.50 | 333,844 |
| Feb 22, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 11,108,165 |
| Feb 21, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 6,041 |
| Feb 20, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 51,886 |
| Feb 19, 2024 | 20.00 | 22.90 | 20.02 | 21.00 | 21.00 | 58,455 |
| Feb 16, 2024 | 20.00 | 22.00 | 19.00 | 20.00 | 20.00 | 9,091 |
| Feb 15, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 386 |
| Feb 14, 2024 | 20.00 | 20.70 | 19.66 | 20.00 | 20.00 | 9,168 |
| Feb 13, 2024 | 20.00 | 21.00 | 19.64 | 20.00 | 20.00 | 7,261 |
| Feb 12, 2024 | 20.00 | 20.90 | 20.75 | 20.00 | 20.00 | 5,149 |
| Feb 9, 2024 | 20.00 | 20.75 | 19.00 | 20.00 | 20.00 | 37,950 |
| Feb 8, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 1,050 |
| Feb 7, 2024 | 20.50 | 21.00 | 19.20 | 20.00 | 20.00 | 31,473 |
| Feb 6, 2024 | 21.00 | 21.88 | 20.00 | 20.50 | 20.50 | 28,347 |
| Feb 5, 2024 | 21.00 | 22.00 | 20.02 | 21.00 | 21.00 | 65,124 |
| Feb 2, 2024 | 21.00 | 22.00 | 20.35 | 21.00 | 21.00 | 10,133 |
| Feb 1, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 283 |
| Jan 31, 2024 | 21.00 | 22.00 | 20.33 | 21.00 | 21.00 | 50,206 |
| Jan 30, 2024 | 21.00 | 22.00 | 20.13 | 21.00 | 21.00 | 31,693 |
| Jan 29, 2024 | 19.00 | 21.90 | 18.75 | 20.50 | 20.50 | 39,187 |
| Jan 26, 2024 | 18.50 | 20.00 | 17.30 | 19.00 | 19.00 | 48,526 |
| Jan 25, 2024 | 18.50 | 19.70 | 18.90 | 18.50 | 18.50 | 14,743 |
| Jan 24, 2024 | 18.50 | 20.00 | 17.30 | 18.50 | 18.50 | 829 |
| Jan 23, 2024 | 19.00 | 20.00 | 17.00 | 18.50 | 18.50 | 26,596 |
| Jan 22, 2024 | 17.00 | 19.80 | 17.00 | 19.00 | 19.00 | 30,962 |
| Jan 19, 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 17,126 |
| Jan 18, 2024 | 15.50 | 17.00 | 15.00 | 17.00 | 17.00 | 36,524 |
| Jan 17, 2024 | 15.50 | 16.00 | 15.99 | 15.50 | 15.50 | 1,459 |
| Jan 16, 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 7,746 |
| Jan 15, 2024 | 15.60 | 17.00 | 15.00 | 15.50 | 15.50 | 109,601 |
| Jan 12, 2024 | 16.00 | 16.70 | 15.63 | 16.00 | 16.00 | 8,152 |
| Jan 11, 2024 | 16.00 | 15.60 | 15.60 | 16.00 | 16.00 | 648 |
| Jan 10, 2024 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 6,829 |
| Jan 9, 2024 | 16.00 | 17.00 | 15.60 | 16.00 | 16.00 | 1,713 |
| Jan 8, 2024 | 16.00 | 15.86 | 15.05 | 16.00 | 16.00 | 134,854 |
| Jan 5, 2024 | 16.00 | 16.75 | 15.82 | 16.00 | 16.00 | 4,185 |
| Jan 4, 2024 | 16.00 | 17.00 | 15.50 | 16.00 | 16.00 | 7,612 |
| Jan 3, 2024 | 16.00 | 17.00 | 16.72 | 16.00 | 16.00 | 4,875 |
| Jan 2, 2024 | 16.00 | 17.00 | 15.40 | 16.00 | 16.00 | 2,511 |
| Dec 29, 2023 | 16.00 | 17.00 | 16.80 | 16.00 | 16.00 | 11,979 |
| Dec 28, 2023 | 16.00 | 17.00 | 15.04 | 16.00 | 16.00 | 17,570 |
| Dec 27, 2023 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | 683 |
| Dec 22, 2023 | 16.00 | 17.00 | 15.05 | 16.00 | 16.00 | 13,545 |
| Dec 21, 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 31,299 |
| Dec 20, 2023 | 16.00 | 17.00 | 15.05 | 16.00 | 16.00 | 4,014 |
| Dec 19, 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 330,314 |
| Dec 18, 2023 | 16.00 | 17.00 | 15.04 | 16.00 | 16.00 | 28,146 |
| Dec 15, 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 25,398 |
| Dec 14, 2023 | 16.00 | 16.60 | 15.20 | 16.00 | 16.00 | 250,031 |
| Dec 13, 2023 | 16.00 | 17.30 | 15.00 | 17.30 | 17.30 | 6,528 |
| Dec 12, 2023 | 15.50 | 17.00 | 15.00 | 16.00 | 16.00 | 31,340 |
| Dec 11, 2023 | 16.00 | 17.00 | 15.00 | 15.50 | 15.50 | 20,343 |
| Dec 8, 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 44,610 |
| Dec 7, 2023 | 16.00 | 15.20 | 15.20 | 16.00 | 16.00 | 1,254 |
| Dec 6, 2023 | 16.00 | 16.60 | 15.20 | 16.00 | 16.00 | 25,844 |
| Dec 5, 2023 | 16.00 | 15.44 | 15.20 | 16.00 | 16.00 | 3,750 |
| Dec 4, 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 1,923 |
| Dec 1, 2023 | 16.00 | 15.50 | 15.50 | 16.00 | 16.00 | 1,639 |
| Nov 30, 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 48,584 |
| Nov 29, 2023 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | 1,365 |
| Nov 28, 2023 | 16.00 | 15.50 | 15.50 | 16.00 | 16.00 | 2,453 |
| Nov 27, 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 3,664 |
| Nov 24, 2023 | 16.00 | 17.00 | 15.50 | 16.00 | 16.00 | 6,503 |
| Nov 23, 2023 | 16.00 | 16.90 | 15.04 | 16.00 | 16.00 | 11,808 |
| Nov 22, 2023 | 16.00 | 16.99 | 15.00 | 16.00 | 16.00 | 28 |
| Nov 21, 2023 | 16.00 | 17.00 | 16.99 | 16.00 | 16.00 | 163 |
| Nov 20, 2023 | 15.00 | 16.80 | 14.77 | 16.00 | 16.00 | 12,726 |
| Nov 17, 2023 | 14.50 | 15.90 | 14.20 | 15.00 | 15.00 | 25,373 |
| Nov 16, 2023 | 14.50 | 15.00 | 14.25 | 14.50 | 14.50 | 3,765 |
| Nov 15, 2023 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 1,155 |
| Nov 14, 2023 | 14.50 | 15.00 | 14.77 | 14.50 | 14.50 | 7,593 |
| Nov 13, 2023 | 14.50 | 14.77 | 14.10 | 14.50 | 14.50 | 513 |
| Nov 10, 2023 | 14.50 | 15.00 | 14.77 | 14.50 | 14.50 | 304,164 |
| Nov 9, 2023 | 14.50 | 15.00 | 14.10 | 14.50 | 14.50 | 2,953 |
| Nov 8, 2023 | 15.00 | 15.00 | 15.00 | 14.50 | 14.50 | 1,633 |
| Nov 7, 2023 | 15.00 | 16.00 | 14.75 | 15.00 | 15.00 | 5,977 |
| Nov 6, 2023 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | 7,500 |
| Nov 3, 2023 | 15.00 | 16.00 | 14.50 | 15.00 | 15.00 | 3,740 |
| Nov 2, 2023 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 3,325 |
| Nov 1, 2023 | 15.00 | 14.50 | 14.50 | 15.00 | 15.00 | 2,878 |
| Oct 31, 2023 | 15.00 | 15.99 | 15.99 | 15.00 | 15.00 | 9,250 |
| Oct 30, 2023 | 15.50 | 15.20 | 14.40 | 15.00 | 15.00 | 5,388 |
| Oct 27, 2023 | 15.50 | 16.00 | 16.00 | 15.50 | 15.50 | 2 |
| Oct 26, 2023 | 15.00 | 16.00 | 14.50 | 15.50 | 15.50 | 2,551 |
| Oct 25, 2023 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | 102 |
| Oct 24, 2023 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | 122 |
| Oct 23, 2023 | 15.00 | 14.77 | 14.30 | 15.00 | 15.00 | 1,847 |
| Oct 20, 2023 | 14.75 | 16.00 | 14.30 | 15.00 | 15.00 | 21,709 |
| Oct 19, 2023 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | 54,152 |
| Oct 18, 2023 | 14.75 | 15.25 | 14.00 | 14.75 | 14.75 | 50,814 |
| Oct 17, 2023 | 15.50 | 16.00 | 14.12 | 14.75 | 14.75 | 18,078 |
| Oct 16, 2023 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | 27,792 |
| Oct 13, 2023 | 16.00 | 16.60 | 15.25 | 16.00 | 16.00 | 11,152 |
| Oct 12, 2023 | 16.00 | 15.25 | 15.00 | 16.00 | 16.00 | 3,635 |
| Oct 11, 2023 | 16.00 | 16.50 | 15.25 | 16.00 | 16.00 | 4,317 |
| Oct 10, 2023 | 16.00 | 16.40 | 15.00 | 16.00 | 16.00 | 9,286 |
| Oct 9, 2023 | 16.50 | 17.30 | 15.97 | 16.00 | 16.00 | 36,308 |
| Oct 6, 2023 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 2,894 |
| Oct 5, 2023 | 16.50 | 16.95 | 16.31 | 16.50 | 16.50 | 4,750 |
| Oct 4, 2023 | 16.50 | 16.95 | 16.31 | 16.50 | 16.50 | 6,753 |
| Oct 3, 2023 | 16.50 | 16.45 | 16.45 | 16.50 | 16.50 | 6,196 |
| Oct 2, 2023 | 16.50 | 16.99 | 16.99 | 16.50 | 16.50 | 3,000 |
| Sep 29, 2023 | 16.50 | 17.00 | 16.31 | 16.50 | 16.50 | 15,464 |
| Sep 28, 2023 | 16.50 | 16.41 | 16.41 | 16.50 | 16.50 | 1,500 |
| Sep 27, 2023 | 16.50 | 17.00 | 16.40 | 16.50 | 16.50 | 1,330 |
| Sep 26, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Sep 25, 2023 | 16.50 | 17.00 | 16.41 | 16.50 | 16.50 | 2,611 |
| Sep 22, 2023 | 16.50 | 17.00 | 16.40 | 16.50 | 16.50 | 14,474 |
| Sep 21, 2023 | 16.50 | 17.00 | 16.36 | 16.50 | 16.50 | 39,148 |
| Sep 20, 2023 | 16.50 | 17.00 | 16.30 | 16.50 | 16.50 | 6,420 |
| Sep 19, 2023 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 12,792 |
| Sep 18, 2023 | 16.50 | 17.00 | 16.30 | 16.50 | 16.50 | 8,430 |
| Sep 15, 2023 | 16.50 | 17.00 | 16.30 | 16.50 | 16.50 | 5,233 |
| Sep 14, 2023 | 16.50 | 17.00 | 16.20 | 16.50 | 16.50 | 4,027 |
| Sep 13, 2023 | 16.50 | 17.00 | 16.20 | 16.50 | 16.50 | 191,953 |
| Sep 12, 2023 | 17.00 | 17.50 | 17.00 | 16.50 | 16.50 | 59,464 |
| Sep 11, 2023 | 17.00 | 17.50 | 17.40 | 17.00 | 17.00 | 50,785 |
| Sep 8, 2023 | 17.00 | 17.40 | 17.40 | 17.00 | 17.00 | 50,000 |
| Sep 7, 2023 | 16.75 | 18.00 | 16.20 | 17.00 | 17.00 | 7,209 |
| Sep 6, 2023 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | 327,747 |
| Sep 5, 2023 | 16.00 | 17.40 | 15.20 | 16.75 | 16.75 | 263,253 |
| Sep 4, 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 11,204 |
| Sep 1, 2023 | 16.00 | 16.80 | 16.20 | 16.00 | 16.00 | 20,291 |
| Aug 31, 2023 | 17.00 | 18.00 | 15.00 | 16.20 | 16.20 | 94,174 |
| Aug 30, 2023 | 17.00 | 17.00 | 16.99 | 17.00 | 17.00 | 2,277 |
| Aug 29, 2023 | 17.00 | 17.10 | 16.10 | 17.00 | 17.00 | 10,055 |
| Aug 25, 2023 | 17.00 | 16.10 | 16.10 | 17.00 | 17.00 | 556 |
| Aug 24, 2023 | 18.00 | 19.00 | 16.10 | 17.00 | 17.00 | 50,664 |
| Aug 23, 2023 | 18.00 | 18.24 | 17.20 | 18.00 | 18.00 | 2,280 |
| Aug 22, 2023 | 18.00 | 18.40 | 17.20 | 18.00 | 18.00 | 2,979 |
| Aug 21, 2023 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 50,791 |
| Aug 18, 2023 | 19.00 | 20.40 | 17.10 | 20.40 | 20.40 | 48,450 |
| Aug 17, 2023 | 19.00 | 18.25 | 18.25 | 19.00 | 19.00 | 1,745 |
| Aug 16, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 15, 2023 | 19.00 | 19.80 | 18.00 | 18.00 | 18.00 | 2,183 |
| Aug 14, 2023 | 19.00 | 18.25 | 18.20 | 19.00 | 19.00 | 4,364 |
| Aug 11, 2023 | 19.00 | 18.26 | 18.26 | 19.00 | 19.00 | 2,347 |
| Aug 10, 2023 | 19.00 | 20.00 | 20.00 | 19.00 | 19.00 | 125 |
| Aug 9, 2023 | 19.00 | 20.00 | 18.26 | 19.00 | 19.00 | 525 |
| Aug 8, 2023 | 19.00 | 20.00 | 19.88 | 19.00 | 19.00 | 1,750 |
| Aug 7, 2023 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 5,715 |
| Aug 4, 2023 | 19.00 | 18.26 | 18.26 | 19.00 | 19.00 | 891 |
| Aug 3, 2023 | 19.00 | 20.00 | 20.00 | 19.00 | 19.00 | 125 |
| Aug 2, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 1, 2023 | 19.00 | 19.87 | 18.20 | 19.00 | 19.00 | 10,341 |
| Jul 31, 2023 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 12,939 |
| Jul 28, 2023 | 19.00 | 20.00 | 18.20 | 19.00 | 19.00 | 1,400 |
| Jul 27, 2023 | 19.00 | 20.40 | 19.00 | 20.00 | 20.00 | 59,671 |
| Jul 26, 2023 | 19.00 | 20.40 | 18.00 | 19.00 | 19.00 | 15,167 |
| Jul 25, 2023 | 19.00 | 19.75 | 19.75 | 19.00 | 19.00 | 925 |
| Jul 24, 2023 | 19.00 | 19.45 | 18.10 | 19.00 | 19.00 | 18,673 |
| Jul 21, 2023 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 11,889 |
| Jul 20, 2023 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 9,519 |
| Jul 19, 2023 | 19.00 | 19.55 | 18.46 | 19.00 | 19.00 | 15,726 |
| Jul 18, 2023 | 19.00 | 19.20 | 18.10 | 19.00 | 19.00 | 2,336 |
| Jul 17, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jul 14, 2023 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 28,968 |
| Jul 13, 2023 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 45,010 |
| Jul 12, 2023 | 20.50 | 22.00 | 19.00 | 20.00 | 20.00 | 38,956 |
| Jul 11, 2023 | 20.50 | 21.85 | 19.25 | 20.50 | 20.50 | 11,236 |
| Jul 10, 2023 | 17.00 | 21.50 | 17.00 | 20.50 | 20.50 | 173,927 |
| Jul 7, 2023 | 17.00 | 18.00 | 16.06 | 17.00 | 17.00 | 50,880 |
| Jul 6, 2023 | 17.50 | 18.00 | 17.00 | 17.00 | 17.00 | 240,050 |
| Jul 5, 2023 | 17.50 | 18.40 | 17.00 | 17.70 | 17.70 | 23,057 |
| Jul 4, 2023 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 47,317 |
| Jul 3, 2023 | 18.00 | 19.00 | 17.00 | 17.50 | 17.50 | 85,221 |
| Jun 30, 2023 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 11,599 |
| Jun 29, 2023 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 3,691 |
| Jun 28, 2023 | 18.00 | 19.00 | 17.25 | 18.00 | 18.00 | 13,987 |
| Jun 27, 2023 | 18.50 | 19.00 | 18.50 | 18.00 | 18.00 | 8,500 |
| Jun 26, 2023 | 18.50 | 19.40 | 18.00 | 19.40 | 19.40 | 52,760 |
| Jun 23, 2023 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 32,277 |
| Jun 22, 2023 | 21.50 | 21.00 | 18.18 | 19.00 | 19.00 | 90,044 |
| Jun 21, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jun 20, 2023 | 22.50 | 23.39 | 21.00 | 22.50 | 22.50 | 6,782 |
| Jun 19, 2023 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 816 |
| Jun 16, 2023 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 1,355 |
| Jun 15, 2023 | 22.50 | 24.00 | 23.39 | 22.50 | 22.50 | 1,365 |
| Jun 14, 2023 | 22.50 | 23.39 | 21.90 | 22.50 | 22.50 | 4,415 |
| Jun 13, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jun 12, 2023 | 22.50 | 24.00 | 21.09 | 22.50 | 22.50 | 2,713 |
| Jun 9, 2023 | 23.00 | 24.00 | 22.00 | 22.50 | 22.50 | 6,009 |
| Jun 8, 2023 | 23.00 | 24.40 | 22.00 | 24.40 | 24.40 | 645 |
| Jun 7, 2023 | 23.00 | 24.40 | 22.12 | 23.00 | 23.00 | 13,190 |
| Jun 6, 2023 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | 185 |
| Jun 5, 2023 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 142 |
| Jun 2, 2023 | 23.00 | 24.00 | 22.12 | 23.00 | 23.00 | 4,249 |
| Jun 1, 2023 | 23.00 | 24.00 | 22.12 | 23.00 | 23.00 | 1,008 |
| May 31, 2023 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 995 |
| May 30, 2023 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4,388 |
| May 26, 2023 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 1,979 |
| May 25, 2023 | 23.00 | 24.00 | 22.35 | 23.00 | 23.00 | 20,087 |
| May 24, 2023 | 23.00 | 24.00 | 24.00 | 23.00 | 23.00 | 5 |
| May 23, 2023 | 23.00 | 24.00 | 24.00 | 24.00 | 24.00 | 500 |
| May 22, 2023 | 23.00 | 24.00 | 22.20 | 23.00 | 23.00 | 25,607 |
| May 19, 2023 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 213 |
| May 18, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 17, 2023 | 23.50 | 23.40 | 22.10 | 23.00 | 23.00 | 9,052 |
| May 16, 2023 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | 29,498 |
| May 15, 2023 | 23.50 | 24.90 | 24.90 | 23.50 | 23.50 | 40 |
| May 12, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| May 11, 2023 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | 559 |
| May 10, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| May 9, 2023 | 23.50 | 25.00 | 24.00 | 23.50 | 23.50 | 288 |
| May 5, 2023 | 23.50 | 23.40 | 23.40 | 23.50 | 23.50 | 196 |
| May 4, 2023 | 23.50 | 25.00 | 23.40 | 23.50 | 23.50 | 1,008 |
| May 3, 2023 | 23.50 | 24.90 | 23.40 | 23.50 | 23.50 | 6,294 |
| May 2, 2023 | 23.50 | 25.00 | 23.25 | 23.50 | 23.50 | 4,354 |
| Apr 28, 2023 | 23.50 | 25.00 | 23.25 | 23.50 | 23.50 | 1,928 |
| Apr 27, 2023 | 23.50 | 24.90 | 23.10 | 23.50 | 23.50 | 8,169 |
| Apr 26, 2023 | 22.00 | 24.00 | 22.50 | 23.50 | 23.50 | 48,288 |
| Apr 25, 2023 | 21.50 | 22.40 | 21.35 | 22.00 | 22.00 | 18,819 |
Related Tickers
MTT.MU Mattel Inc
17.78
-0.56%
MTT.F Mattel, Inc.
17.76
-1.69%
GFIN.L Gfinity plc
0.0350
0.00%
GYM.L The Gym Group plc
110.40
-1.25%
AOUT American Outdoor Brands, Inc.
8.20
-1.20%
LTH Life Time Group Holdings, Inc.
14.22
-2.94%
SIX Six Flags Entertainment Corporation
23.29
-2.31%
CCL.L Carnival Corporation & plc
1,086.50
+0.37%
GAW.L Games Workshop Group PLC
9,485.00
-0.84%
VSTO Vista Outdoor Inc.
34.51
+0.15%