Hercules Plc (AIM:HERC)
London · Delayed Price · Currency is GBP · Price in GBX 34.00
-0.50 (-1.45%)
Sep 25, 2026, 12:52 PM GMT
Hercules Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 34.00 | 34.90 | 34.00 | 34.00 | - | -1.45% | 40,407 |
| Sep 24, 2026 | 34.00 | 34.80 | 34.00 | 34.50 | 34.50 | - | 25,274 |
| Sep 23, 2026 | 35.00 | 35.00 | 35.00 | 34.50 | 34.50 | 1.47% | 18,434 |
| Sep 22, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 11,967 |
| Sep 21, 2026 | 34.00 | 34.80 | 33.00 | 34.00 | 34.00 | - | 2,708 |
| Sep 18, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 2,062 |
| Sep 17, 2026 | 34.40 | 35.00 | 34.38 | 34.00 | 34.00 | - | 19,036 |
| Sep 16, 2026 | 34.00 | 34.80 | 33.04 | 34.00 | 34.00 | 1.49% | 10,840 |
| Sep 15, 2026 | 35.00 | 36.00 | 32.00 | 33.50 | 33.50 | -5.63% | 87,609 |
| Sep 14, 2026 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | - | 7,205 |
| Sep 11, 2026 | 36.50 | 36.80 | 35.00 | 35.50 | 35.50 | -2.74% | 19,818 |
| Sep 10, 2026 | 36.50 | 36.84 | 36.00 | 36.50 | 36.50 | - | 12,570 |
| Sep 9, 2026 | 36.50 | 36.15 | 36.10 | 36.50 | 36.50 | - | 7,928 |
| Sep 8, 2026 | 38.50 | 40.00 | 36.00 | 36.50 | 36.50 | -3.95% | 37,788 |
| Sep 7, 2026 | 38.50 | 39.00 | 37.00 | 38.00 | 38.00 | - | 10,960 |
| Sep 4, 2026 | 38.00 | 37.61 | 37.61 | 38.00 | 38.00 | - | 11,575 |
| Sep 3, 2026 | 38.00 | 39.00 | 37.25 | 38.00 | 38.00 | - | 11,622 |
| Sep 2, 2026 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 6,329 |
| Sep 1, 2026 | 38.00 | 38.99 | 37.00 | 38.00 | 38.00 | - | 27,614 |
| Aug 28, 2026 | 38.00 | 38.99 | 37.00 | 38.00 | 38.00 | - | 25,126 |
| Aug 27, 2026 | 38.80 | 38.80 | 37.00 | 38.00 | 38.00 | - | 1,219 |
| Aug 26, 2026 | 38.00 | 38.99 | 38.80 | 38.00 | 38.00 | - | 2,708 |
| Aug 25, 2026 | 38.00 | 38.90 | 38.77 | 38.00 | 38.00 | - | 13,548 |
| Aug 24, 2026 | 37.22 | 38.98 | 37.00 | 38.00 | 38.00 | - | 26,955 |
| Aug 21, 2026 | 38.00 | 38.70 | 37.00 | 38.00 | 38.00 | 4.11% | 47,249 |
| Aug 20, 2026 | 38.00 | 38.00 | 36.00 | 36.50 | 36.50 | -1.35% | 14,916 |
| Aug 19, 2026 | 36.41 | 37.65 | 36.41 | 37.00 | 37.00 | - | 3,289 |
| Aug 18, 2026 | 37.36 | 38.00 | 36.35 | 37.00 | 37.00 | -2.63% | 57,528 |
| Aug 17, 2026 | 38.98 | 38.99 | 37.73 | 38.00 | 38.00 | -5.00% | 18,488 |
| Aug 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | 169,934 |
| Aug 13, 2026 | 41.00 | 41.00 | 39.00 | 39.50 | 39.50 | -4.82% | 115,662 |
| Aug 12, 2026 | 41.50 | 41.89 | 41.06 | 41.50 | 41.50 | - | 22,015 |
| Aug 11, 2026 | 41.50 | 41.90 | 41.00 | 41.50 | 41.50 | - | 9,796 |
| Aug 10, 2026 | 42.00 | 43.00 | 41.00 | 41.50 | 41.50 | -1.19% | 91,003 |
| Aug 7, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 34,216 |
| Aug 6, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 30,896 |
| Aug 5, 2026 | 45.50 | 45.30 | 41.30 | 42.00 | 42.00 | -7.69% | 205,296 |
| Aug 4, 2026 | 44.50 | 46.00 | 44.08 | 45.50 | 45.50 | 2.25% | 150,836 |
| Aug 3, 2026 | 43.00 | 46.00 | 42.00 | 44.50 | 44.50 | 5.95% | 158,443 |
| Jul 31, 2026 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | -0.59% | 90,470 |
| Jul 30, 2026 | 41.50 | 44.00 | 41.15 | 42.25 | 42.25 | 0.60% | 157,230 |
| Jul 29, 2026 | 43.50 | 44.00 | 41.35 | 42.00 | 42.00 | -3.45% | 69,758 |
| Jul 28, 2026 | 40.00 | 44.00 | 39.00 | 43.50 | 43.50 | 8.75% | 261,133 |
| Jul 27, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 67,496 |
| Jul 24, 2026 | 38.50 | 41.00 | 36.00 | 40.00 | 40.00 | 3.90% | 351,370 |
| Jul 23, 2026 | 35.50 | 38.88 | 34.00 | 38.50 | 38.50 | 8.45% | 258,940 |
| Jul 22, 2026 | 32.00 | 37.00 | 32.50 | 35.50 | 35.50 | 10.94% | 482,997 |
| Jul 21, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 16,849 |
| Jul 20, 2026 | 30.50 | 32.88 | 31.00 | 32.00 | 32.00 | 4.92% | 96,671 |
| Jul 17, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 36,769 |