Hercules Plc (AIM:HERC)
London · Delayed Price · Currency is GBP · Price in GBX 42.50
+0.50 (1.18%)
Aug 1, 2025, 4:35 PM GMT+1
Hercules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 44.57 | 45.70 | 44.01 | 45.30 | 44.66 | 2.26% | 91,105 |
| Jun 27, 2025 | 44.90 | 46.00 | 44.00 | 44.30 | 43.67 | 1.84% | 278,648 |
| Jun 26, 2025 | 44.00 | 44.00 | 42.55 | 43.50 | 42.89 | 1.16% | 53,755 |
| Jun 25, 2025 | 42.30 | 44.00 | 42.30 | 43.00 | 42.39 | - | 35,502 |
| Jun 24, 2025 | 42.80 | 43.56 | 42.20 | 43.00 | 42.39 | 1.18% | 36,419 |
| Jun 23, 2025 | 44.02 | 45.00 | 41.31 | 42.50 | 41.90 | -4.28% | 270,868 |
| Jun 20, 2025 | 44.00 | 46.00 | 44.00 | 44.40 | 43.77 | 0.45% | 122,273 |
| Jun 19, 2025 | 43.22 | 45.00 | 43.00 | 44.20 | 43.58 | -0.67% | 151,954 |
| Jun 18, 2025 | 46.00 | 47.13 | 44.02 | 44.50 | 43.87 | -5.32% | 162,136 |
| Jun 17, 2025 | 47.98 | 49.60 | 46.00 | 47.00 | 46.34 | - | 300,261 |
| Jun 16, 2025 | 47.80 | 48.00 | 46.25 | 47.00 | 46.34 | -1.05% | 76,652 |
| Jun 13, 2025 | 47.90 | 47.90 | 47.02 | 47.50 | 46.83 | - | 19,890 |
| Jun 12, 2025 | 46.04 | 48.90 | 46.04 | 47.50 | 46.83 | 2.15% | 41,649 |
| Jun 11, 2025 | 46.90 | 47.00 | 46.02 | 46.50 | 45.84 | -2.31% | 56,802 |
| Jun 10, 2025 | 47.00 | 48.00 | 46.00 | 47.60 | 46.93 | 0.21% | 49,904 |
| Jun 9, 2025 | 47.02 | 47.60 | 47.02 | 47.50 | 46.83 | - | 46,636 |
| Jun 6, 2025 | 47.50 | 48.00 | 47.00 | 47.50 | 46.83 | - | 10,482 |
| Jun 5, 2025 | 47.00 | 48.00 | 47.00 | 47.50 | 46.83 | -1.04% | 27,389 |
| Jun 4, 2025 | 47.80 | 48.00 | 47.00 | 48.00 | 47.32 | 1.05% | 40,704 |
| Jun 3, 2025 | 48.42 | 48.42 | 47.00 | 47.50 | 46.83 | -1.04% | 119,196 |
| Jun 2, 2025 | 47.58 | 48.94 | 47.58 | 48.00 | 47.32 | - | 11,951 |
| May 30, 2025 | 48.95 | 49.00 | 48.00 | 48.00 | 47.32 | - | 11,603 |
| May 29, 2025 | 48.10 | 49.00 | 47.00 | 48.00 | 47.32 | - | 19,300 |
| May 28, 2025 | 47.15 | 48.40 | 47.15 | 48.00 | 47.32 | 1.05% | 61,479 |
| May 27, 2025 | 47.20 | 49.00 | 47.00 | 47.50 | 46.83 | -2.06% | 70,230 |
| May 23, 2025 | 49.90 | 50.00 | 47.81 | 48.50 | 47.82 | -1.02% | 74,183 |