Hercules Plc (AIM:HERC)
London · Delayed Price · Currency is GBP · Price in GBX 36.00
-0.50 (-1.37%)
Oct 10, 2025, 4:24 PM GMT+1
Hercules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 36.50 | 37.00 | 35.33 | 36.00 | 36.00 | -1.37% | 89,068 |
| Oct 9, 2025 | 36.50 | 37.00 | 36.01 | 36.50 | 36.50 | - | 230,418 |
| Oct 8, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 51,935 |
| Oct 7, 2025 | 36.50 | 36.80 | 36.00 | 36.50 | 36.50 | -1.35% | 329,905 |
| Oct 6, 2025 | 37.00 | 37.50 | 36.02 | 37.00 | 37.00 | - | 218,766 |
| Oct 3, 2025 | 36.50 | 38.00 | 36.00 | 37.00 | 37.00 | 1.37% | 36,692 |
| Oct 2, 2025 | 37.90 | 38.00 | 36.00 | 36.50 | 36.50 | 2.82% | 1,113,076 |
| Oct 1, 2025 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 42,718 |
| Sep 30, 2025 | 36.20 | 37.00 | 35.00 | 35.50 | 35.50 | -1.93% | 60,924 |
| Sep 29, 2025 | 36.60 | 37.00 | 35.40 | 36.20 | 36.20 | -0.82% | 51,303 |
| Sep 26, 2025 | 37.50 | 38.00 | 35.21 | 36.50 | 36.50 | -2.67% | 81,403 |
| Sep 25, 2025 | 37.50 | 37.99 | 37.00 | 37.50 | 37.50 | - | 85,401 |
| Sep 24, 2025 | 38.50 | 38.60 | 37.01 | 37.50 | 37.50 | -2.60% | 61,787 |
| Sep 23, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 55,041 |
| Sep 22, 2025 | 38.50 | 38.80 | 38.33 | 38.50 | 38.50 | - | 22,757 |
| Sep 19, 2025 | 38.50 | 39.00 | 38.01 | 38.50 | 38.50 | - | 834 |
| Sep 18, 2025 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -1.28% | 118,744 |
| Sep 17, 2025 | 39.50 | 40.00 | 38.31 | 39.00 | 39.00 | 1.30% | 216,474 |
| Sep 16, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 28,547 |
| Sep 15, 2025 | 38.50 | 38.60 | 38.15 | 38.50 | 38.50 | - | 17,124 |
| Sep 12, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 3,318 |
| Sep 11, 2025 | 38.50 | 39.00 | 38.15 | 38.50 | 38.50 | - | 46,495 |
| Sep 10, 2025 | 38.50 | 38.60 | 38.15 | 38.50 | 38.50 | - | 18,576 |
| Sep 9, 2025 | 39.00 | 39.80 | 38.07 | 38.50 | 38.50 | -1.28% | 34,489 |
| 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 |