Hercules Plc (AIM:HERC)
London · Delayed Price · Currency is GBP · Price in GBX 48.16
-0.34 (-0.70%)
Mar 5, 2026, 10:03 AM GMT
Hercules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 48.70 | 49.20 | 48.00 | 48.50 | 48.50 | -1.42% | 35,050 |
| Mar 3, 2026 | 54.78 | 55.00 | 49.20 | 49.20 | 49.20 | -9.72% | 121,769 |
| Mar 2, 2026 | 55.40 | 55.99 | 54.00 | 54.50 | 54.50 | -0.91% | 35,307 |
| Feb 27, 2026 | 53.00 | 55.00 | 55.00 | 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 | 53.55 | 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 | 51.00 | 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 | 50.57 | 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 | 48.90 | 48.00 | 48.00 | 47.50 | 47.50 | -2.06% | 80,474 |
| Jan 29, 2026 | 50.00 | 50.00 | 47.26 | 48.50 | 48.50 | -1.02% | 23,974 |
| Jan 28, 2026 | 49.15 | 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% | 85,726 |
| 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 | 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 |