Hercules Plc (AIM:HERC)
London · Delayed Price · Currency is GBP · Price in GBX 47.11
+0.61 (1.31%)
Jan 23, 2026, 4:15 PM GMT
Hercules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 48.00 | 49.00 | 46.37 | 46.50 | 46.50 | -3.13% | 131,253 |
| Jan 21, 2026 | 47.57 | 49.00 | 46.74 | 48.00 | 48.00 | -4.00% | 106,659 |
| Jan 20, 2026 | 52.50 | 52.89 | 46.16 | 50.00 | 50.00 | -4.76% | 319,706 |
| Jan 19, 2026 | 56.50 | 57.00 | 52.25 | 52.50 | 52.50 | -7.08% | 209,586 |
| Jan 16, 2026 | 58.10 | 59.00 | 56.00 | 56.50 | 56.50 | -3.42% | 147,301 |
| Jan 15, 2026 | 55.50 | 59.00 | 55.36 | 58.50 | 58.50 | 5.41% | 61,670 |
| Jan 14, 2026 | 55.50 | 56.00 | 55.36 | 55.50 | 55.50 | - | 5,204 |
| Jan 13, 2026 | 55.50 | 56.00 | 54.20 | 55.50 | 55.50 | - | 123,023 |
| Jan 12, 2026 | 56.05 | 57.00 | 55.05 | 55.50 | 55.50 | -1.77% | 65,915 |
| Jan 9, 2026 | 57.00 | 57.50 | 56.00 | 56.50 | 56.50 | -0.88% | 102,634 |
| Jan 8, 2026 | 57.50 | 59.00 | 56.00 | 57.00 | 57.00 | -0.87% | 130,259 |
| Jan 7, 2026 | 56.75 | 59.00 | 56.00 | 57.50 | 57.50 | 1.77% | 172,930 |
| Jan 6, 2026 | 55.00 | 57.65 | 55.00 | 56.50 | 56.50 | 2.73% | 163,114 |
| Jan 5, 2026 | 54.50 | 56.00 | 54.00 | 55.00 | 55.00 | 0.92% | 114,137 |
| Jan 2, 2026 | 53.00 | 55.00 | 52.11 | 54.50 | 54.50 | 2.83% | 165,722 |
| Dec 31, 2025 | 53.00 | 53.80 | 51.40 | 53.00 | 53.00 | 1.92% | 44,086 |
| Dec 30, 2025 | 51.50 | 53.00 | 51.00 | 52.00 | 52.00 | 0.97% | 25,444 |
| Dec 29, 2025 | 51.00 | 52.89 | 51.00 | 51.50 | 51.50 | 0.98% | 65,284 |
| Dec 24, 2025 | 51.00 | 51.68 | 50.23 | 51.00 | 51.00 | - | 29,771 |
| Dec 23, 2025 | 49.30 | 51.97 | 48.60 | 51.00 | 51.00 | 3.45% | 240,905 |
| Dec 22, 2025 | 49.30 | 50.00 | 49.02 | 49.30 | 49.30 | - | 4,953 |
| Dec 19, 2025 | 49.30 | 50.00 | 48.60 | 49.30 | 49.30 | - | 66,881 |
| Dec 18, 2025 | 49.30 | 50.00 | 48.60 | 49.30 | 49.30 | - | 55,740 |
| Dec 17, 2025 | 50.50 | 51.00 | 48.61 | 49.30 | 49.30 | -2.38% | 252,255 |
| Dec 16, 2025 | 49.75 | 50.99 | 49.00 | 50.50 | 50.50 | 1.51% | 64,366 |
| Dec 15, 2025 | 48.50 | 51.00 | 48.00 | 49.75 | 49.75 | 3.65% | 153,363 |
| Dec 12, 2025 | 45.00 | 48.90 | 45.00 | 48.00 | 48.00 | 6.67% | 111,074 |
| Dec 11, 2025 | 44.50 | 46.00 | 44.00 | 45.00 | 45.00 | 1.12% | 38,039 |
| Dec 10, 2025 | 44.50 | 44.99 | 44.16 | 44.50 | 44.50 | - | 88,803 |
| Dec 9, 2025 | 44.50 | 45.00 | 43.10 | 44.50 | 44.50 | - | 62,618 |
| Dec 8, 2025 | 44.10 | 46.00 | 44.00 | 44.50 | 44.50 | 8.54% | 155,325 |
| Dec 5, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 103,618 |
| Dec 4, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | -0.97% | 27,416 |
| Dec 3, 2025 | 40.00 | 42.00 | 39.00 | 41.40 | 41.40 | 4.81% | 174,790 |
| Dec 2, 2025 | 39.50 | 39.80 | 39.25 | 39.50 | 39.50 | - | 6,935 |
| Dec 1, 2025 | 38.80 | 40.00 | 38.48 | 39.50 | 39.50 | 1.80% | 45,419 |
| Nov 28, 2025 | 39.00 | 40.00 | 38.11 | 38.80 | 38.80 | -1.02% | 73,183 |
| Nov 27, 2025 | 39.20 | 40.00 | 38.80 | 39.20 | 39.20 | - | 42,686 |
| Nov 26, 2025 | 39.20 | 39.60 | 38.75 | 39.20 | 39.20 | - | 35,072 |
| Nov 25, 2025 | 39.20 | 40.00 | 38.40 | 39.20 | 39.20 | - | 194,884 |
| Nov 24, 2025 | 38.70 | 40.00 | 38.40 | 39.20 | 39.20 | 0.51% | 115,072 |
| Nov 21, 2025 | 38.50 | 39.00 | 38.40 | 39.00 | 39.00 | 1.30% | 85,020 |
| Nov 20, 2025 | 38.00 | 39.00 | 37.00 | 38.50 | 38.50 | 1.32% | 46,866 |
| Nov 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 18, 2025 | 38.00 | 38.86 | 37.11 | 38.00 | 38.00 | - | 34,774 |
| Nov 17, 2025 | 37.50 | 38.00 | 37.00 | 38.00 | 38.00 | 1.33% | 72,446 |
| Nov 14, 2025 | 37.50 | 37.99 | 37.01 | 37.50 | 37.50 | - | 15,363 |
| Nov 13, 2025 | 37.50 | 38.00 | 37.22 | 37.50 | 37.50 | -1.32% | 32,916 |
| Nov 12, 2025 | 38.50 | 39.00 | 37.22 | 38.00 | 38.00 | -1.30% | 38,957 |
| Nov 11, 2025 | 38.50 | 38.91 | 38.00 | 38.50 | 38.50 | - | 38,901 |