Hercules Plc (AIM:HERC)
London · Delayed Price · Currency is GBP · Price in GBX 34.50
-1.00 (-2.82%)
At close: Mar 26, 2026
Hercules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 36.00 | 35.90 | 33.05 | 34.50 | 34.50 | -2.82% | 145,341 |
| Mar 25, 2026 | 31.13 | 36.00 | 31.00 | 35.50 | 35.50 | 12.70% | 342,454 |
| Mar 24, 2026 | 37.00 | 38.00 | 31.05 | 31.50 | 31.50 | -14.86% | 620,777 |
| Mar 23, 2026 | 43.50 | 44.00 | 36.00 | 37.00 | 37.00 | -14.94% | 286,304 |
| Mar 20, 2026 | 44.00 | 44.70 | 43.00 | 43.50 | 43.50 | -1.14% | 13,543 |
| Mar 19, 2026 | 45.50 | 46.00 | 43.00 | 44.00 | 44.00 | -3.30% | 41,850 |
| Mar 18, 2026 | 47.00 | 48.00 | 45.00 | 45.50 | 45.50 | -3.19% | 64,222 |
| Mar 17, 2026 | 47.00 | 46.59 | 46.15 | 47.00 | 47.00 | - | 9,805 |
| Mar 16, 2026 | 46.50 | 47.00 | 46.00 | 47.00 | 47.00 | 1.08% | 42,119 |
| Mar 13, 2026 | 47.50 | 48.00 | 46.05 | 46.50 | 46.50 | -2.11% | 54,037 |
| Mar 12, 2026 | 48.00 | 48.30 | 47.00 | 47.50 | 47.50 | -1.04% | 5,390 |
| Mar 11, 2026 | 48.00 | 48.30 | 47.25 | 48.00 | 48.00 | - | 521 |
| Mar 10, 2026 | 47.50 | 49.00 | 47.25 | 48.00 | 48.00 | 1.05% | 43,754 |
| Mar 9, 2026 | 48.00 | 49.00 | 46.40 | 47.50 | 47.50 | -1.04% | 77,633 |
| Mar 6, 2026 | 48.50 | 49.00 | 48.00 | 48.00 | 48.00 | -1.03% | 33,996 |
| Mar 5, 2026 | 48.50 | 48.97 | 48.00 | 48.50 | 48.50 | - | 53,110 |
| Mar 4, 2026 | 48.70 | 49.20 | 48.00 | 48.50 | 48.50 | -1.42% | 35,050 |
| Mar 3, 2026 | 54.50 | 55.00 | 49.20 | 49.20 | 49.20 | -9.72% | 152,089 |
| Mar 2, 2026 | 55.00 | 55.99 | 54.00 | 54.50 | 54.50 | -0.91% | 35,308 |
| Feb 27, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 39,157 |
| Feb 26, 2026 | 54.00 | 54.50 | 53.00 | 54.00 | 54.00 | - | 14,940 |
| Feb 25, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 10,716 |
| Feb 24, 2026 | 54.00 | 54.55 | 53.25 | 54.00 | 54.00 | - | 15,338 |
| Feb 23, 2026 | 54.50 | 55.00 | 54.00 | 54.00 | 54.00 | -0.92% | 11,030 |
| Feb 20, 2026 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | - | 33,733 |
| Feb 19, 2026 | 54.50 | 54.97 | 54.25 | 54.50 | 54.50 | - | 8,371 |
| Feb 18, 2026 | 54.00 | 55.00 | 53.50 | 54.50 | 54.50 | 0.93% | 29,855 |
| Feb 17, 2026 | 53.50 | 55.00 | 53.00 | 54.00 | 54.00 | 0.93% | 66,762 |
| Feb 16, 2026 | 53.50 | 54.00 | 53.02 | 53.50 | 53.50 | - | 46,139 |
| Feb 13, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 42,355 |
| Feb 12, 2026 | 54.00 | 54.25 | 53.00 | 53.50 | 53.50 | -0.93% | 36,343 |
| Feb 11, 2026 | 54.00 | 54.25 | 53.10 | 54.00 | 54.00 | - | 55,448 |
| Feb 10, 2026 | 51.75 | 54.65 | 51.00 | 54.00 | 54.00 | 4.35% | 98,405 |
| Feb 9, 2026 | 51.75 | 52.50 | 51.00 | 51.75 | 51.75 | - | 17,260 |
| Feb 6, 2026 | 52.00 | 52.50 | 51.00 | 51.75 | 51.75 | -0.48% | 118,179 |
| Feb 5, 2026 | 50.00 | 52.00 | 49.04 | 52.00 | 52.00 | 4.00% | 79,751 |
| Feb 4, 2026 | 50.00 | 50.57 | 49.35 | 50.00 | 50.00 | - | 53,685 |
| Feb 3, 2026 | 50.00 | 51.00 | 49.04 | 50.00 | 50.00 | - | 79,256 |
| Feb 2, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 5.26% | 166,316 |
| Jan 30, 2026 | 48.50 | 49.00 | 46.26 | 47.50 | 47.50 | -2.06% | 80,474 |
| Jan 29, 2026 | 49.00 | 50.00 | 47.26 | 48.50 | 48.50 | -1.02% | 23,974 |
| Jan 28, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 39,189 |
| Jan 27, 2026 | 48.00 | 50.00 | 47.95 | 49.00 | 49.00 | 3.16% | 94,377 |
| Jan 26, 2026 | 48.00 | 49.00 | 47.00 | 47.50 | 47.50 | -1.04% | 102,497 |
| Jan 23, 2026 | 46.50 | 49.00 | 46.00 | 48.00 | 48.00 | 3.23% | 42,048 |
| Jan 22, 2026 | 48.00 | 49.00 | 46.37 | 46.50 | 46.50 | -3.13% | 131,253 |
| Jan 21, 2026 | 48.00 | 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 | 58.50 | 59.00 | 56.00 | 56.50 | 56.50 | -3.42% | 147,301 |