Hercules Plc (AIM:HERC)
London · Delayed Price · Currency is GBP · Price in GBX 38.15
-0.85 (-2.18%)
Sep 9, 2025, 1:53 PM GMT+1
Hercules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 38.20 | 39.80 | 38.07 | 38.15 | 38.15 | -2.18% | 17,051 |
| Sep 8, 2025 | 38.50 | 39.80 | 38.00 | 39.00 | 39.00 | 1.30% | 158,011 |
| Sep 5, 2025 | 39.20 | 39.40 | 38.00 | 38.50 | 38.50 | -2.53% | 63,642 |
| Sep 4, 2025 | 40.50 | 41.00 | 39.00 | 39.50 | 39.50 | -2.47% | 60,669 |
| Sep 3, 2025 | 40.50 | 41.00 | 40.02 | 40.50 | 40.50 | -3.11% | 9,063 |
| Sep 2, 2025 | 41.00 | 41.80 | 40.16 | 41.80 | 41.80 | 1.95% | 76,753 |
| Sep 1, 2025 | 40.80 | 42.00 | 40.00 | 41.00 | 41.00 | 0.49% | 24,383 |
| Aug 29, 2025 | 40.80 | 41.60 | 40.00 | 40.80 | 40.80 | - | 26,865 |
| Aug 28, 2025 | 40.80 | 40.80 | 40.28 | 40.80 | 40.80 | - | 58,808 |
| Aug 27, 2025 | 40.79 | 40.80 | 40.04 | 40.80 | 40.80 | - | 60,194 |
| Aug 26, 2025 | 41.80 | 41.80 | 40.04 | 40.80 | 40.80 | - | 16,312 |
| Aug 22, 2025 | 40.75 | 41.60 | 40.00 | 40.80 | 40.80 | - | 1,456 |
| Aug 21, 2025 | 40.15 | 40.80 | 40.04 | 40.80 | 40.80 | - | 9,553 |
| Aug 20, 2025 | 39.81 | 41.60 | 39.81 | 40.80 | 40.80 | 1.24% | 53,981 |
| Aug 19, 2025 | 40.49 | 41.00 | 39.00 | 40.30 | 40.30 | 2.03% | 92,561 |
| Aug 18, 2025 | 39.31 | 39.90 | 39.20 | 39.50 | 39.50 | - | 46,950 |
| Aug 15, 2025 | 40.68 | 40.80 | 39.30 | 39.50 | 39.50 | -2.47% | 107,519 |
| Aug 14, 2025 | 40.15 | 41.00 | 40.00 | 40.50 | 40.50 | - | 24,107 |
| Aug 13, 2025 | 40.18 | 40.98 | 40.16 | 40.50 | 40.50 | - | 27,905 |
| Aug 12, 2025 | 40.98 | 40.98 | 40.00 | 40.50 | 40.50 | - | 25,164 |
| Aug 11, 2025 | 41.00 | 41.44 | 40.00 | 40.50 | 40.50 | -2.41% | 118,496 |
| Aug 8, 2025 | 41.64 | 42.00 | 41.00 | 41.50 | 41.50 | - | 17,362 |
| Aug 7, 2025 | 42.60 | 43.00 | 41.10 | 41.50 | 41.50 | -1.19% | 44,213 |
| Aug 6, 2025 | 42.49 | 43.00 | 41.04 | 42.00 | 42.00 | - | 115,082 |
| Aug 5, 2025 | 42.11 | 43.00 | 42.00 | 42.00 | 42.00 | -1.18% | 58,251 |
| Aug 4, 2025 | 42.78 | 43.00 | 42.00 | 42.50 | 42.50 | - | 13,400 |
| Aug 1, 2025 | 42.22 | 43.00 | 42.22 | 42.50 | 42.50 | - | 2,577 |
| Jul 31, 2025 | 42.20 | 43.00 | 42.00 | 42.50 | 42.50 | - | 13,633 |
| Jul 30, 2025 | 42.89 | 43.00 | 42.20 | 42.50 | 42.50 | -2.97% | 16,825 |
| Jul 29, 2025 | 42.15 | 43.80 | 42.15 | 43.80 | 43.80 | 3.06% | 52,085 |
| Jul 28, 2025 | 42.98 | 42.98 | 42.11 | 42.50 | 42.50 | - | 3,125 |
| Jul 25, 2025 | 42.02 | 43.00 | 42.01 | 42.50 | 42.50 | - | 75,352 |
| Jul 24, 2025 | 42.02 | 43.00 | 42.00 | 42.50 | 42.50 | - | 34,824 |
| Jul 23, 2025 | 42.27 | 43.00 | 42.02 | 42.50 | 42.50 | - | 66,008 |
| Jul 22, 2025 | 42.04 | 44.00 | 42.04 | 42.50 | 42.50 | 0.24% | 76,844 |
| Jul 21, 2025 | 43.60 | 43.96 | 42.00 | 42.40 | 42.40 | -1.40% | 103,975 |
| Jul 18, 2025 | 42.70 | 43.35 | 42.00 | 43.00 | 43.00 | 1.18% | 81,549 |
| Jul 17, 2025 | 43.00 | 43.00 | 42.00 | 42.50 | 42.50 | - | 41,723 |
| Jul 16, 2025 | 43.00 | 44.00 | 42.00 | 42.50 | 41.90 | -2.30% | 197,846 |
| Jul 15, 2025 | 44.96 | 46.00 | 43.01 | 43.50 | 42.89 | -1.14% | 77,506 |
| Jul 14, 2025 | 44.48 | 45.00 | 43.04 | 44.00 | 43.38 | - | 58,811 |
| Jul 11, 2025 | 44.98 | 45.00 | 44.00 | 44.00 | 43.38 | -1.12% | 22,292 |
| Jul 10, 2025 | 44.02 | 45.00 | 44.00 | 44.50 | 43.87 | - | 10,692 |
| Jul 9, 2025 | 45.15 | 45.15 | 44.00 | 44.50 | 43.87 | -1.11% | 36,200 |
| Jul 8, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | 44.36 | - | 70,565 |
| Jul 7, 2025 | 46.00 | 47.00 | 44.00 | 45.00 | 44.36 | 1.12% | 101,028 |
| Jul 4, 2025 | 45.00 | 45.00 | 43.21 | 44.50 | 43.87 | -2.20% | 199,397 |
| Jul 3, 2025 | 46.00 | 47.00 | 45.00 | 45.50 | 44.86 | -1.09% | 70,131 |
| Jul 2, 2025 | 46.80 | 46.80 | 45.00 | 46.00 | 45.35 | - | 28,622 |
| Jul 1, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 45.35 | 1.55% | 54,396 |