Hercules Plc (AIM:HERC)
London · Delayed Price · Currency is GBP · Price in GBX 53.00
+1.00 (1.92%)
At close: Dec 31, 2025
Hercules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 38.50 | 38.92 | 38.00 | 38.50 | 38.50 | - | 56,284 |
| Nov 7, 2025 | 38.50 | 38.96 | 38.01 | 38.50 | 38.50 | - | 97,398 |
| Nov 6, 2025 | 38.50 | 38.22 | 38.00 | 38.50 | 38.50 | - | 24,207 |
| Nov 5, 2025 | 37.20 | 39.00 | 37.39 | 38.50 | 38.50 | 3.49% | 181,973 |
| Nov 4, 2025 | 37.20 | 38.00 | 36.35 | 37.20 | 37.20 | -0.80% | 52,825 |
| Nov 3, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 95,332 |
| Oct 31, 2025 | 34.50 | 38.00 | 34.85 | 37.50 | 37.50 | 8.70% | 271,158 |
| Oct 30, 2025 | 33.80 | 35.00 | 33.42 | 34.50 | 34.50 | 0.58% | 67,278 |
| Oct 29, 2025 | 34.50 | 35.00 | 34.00 | 34.30 | 34.30 | -0.58% | 108,334 |
| Oct 28, 2025 | 36.50 | 37.00 | 34.32 | 34.50 | 34.50 | -5.48% | 141,273 |
| Oct 27, 2025 | 37.30 | 37.80 | 35.25 | 36.50 | 36.50 | -2.14% | 124,018 |
| Oct 24, 2025 | 37.30 | 37.70 | 36.61 | 37.30 | 37.30 | - | 95 |
| Oct 23, 2025 | 37.30 | 37.97 | 36.61 | 37.30 | 37.30 | - | 7,451 |
| Oct 22, 2025 | 36.50 | 37.00 | 36.60 | 37.30 | 37.30 | 2.19% | 68,921 |
| Oct 21, 2025 | 36.50 | 36.95 | 36.11 | 36.50 | 36.50 | - | 80,436 |