Hercules Plc (AIM:HERC)
London · Delayed Price · Currency is GBP · Price in GBX 41.00
+1.00 (2.50%)
Jul 28, 2026, 8:00 AM GMT
Hercules Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 30.00 | 32.00 | 29.00 | 30.50 | 30.50 | 1.67% | 145,116 |
| Jul 15, 2026 | 29.00 | 30.00 | 28.38 | 30.00 | 30.00 | 3.45% | 27,873 |
| Jul 14, 2026 | 30.00 | 31.81 | 28.10 | 29.00 | 29.00 | 1.75% | 476,975 |
| Jul 13, 2026 | 29.50 | 30.00 | 28.00 | 28.50 | 28.50 | -3.39% | 85,549 |
| Jul 10, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 65,114 |
| Jul 9, 2026 | 29.50 | 29.60 | 29.11 | 29.50 | 29.50 | - | 49,863 |
| Jul 8, 2026 | 29.25 | 30.00 | 29.01 | 29.50 | 29.50 | 0.85% | 99,809 |
| Jul 7, 2026 | 29.25 | 30.00 | 28.52 | 29.25 | 29.25 | - | 66,074 |
| Jul 6, 2026 | 29.00 | 30.00 | 28.50 | 29.25 | 29.25 | 0.86% | 251,767 |
| Jul 3, 2026 | 27.50 | 30.00 | 27.50 | 29.00 | 29.00 | 5.45% | 391,542 |
| Jul 2, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 150,330 |
| Jul 1, 2026 | 26.25 | 27.90 | 25.50 | 27.50 | 27.50 | 4.76% | 281,497 |
| Jun 30, 2026 | 26.25 | 27.00 | 25.50 | 26.25 | 26.25 | - | 111,844 |
| Jun 29, 2026 | 24.05 | 25.40 | 24.00 | 26.25 | 26.25 | 11.70% | 267,876 |
| Jun 26, 2026 | 23.00 | 25.00 | 23.00 | 23.50 | 23.50 | 6.82% | 319,065 |
| Jun 25, 2026 | 22.00 | 22.39 | 21.75 | 22.00 | 22.00 | - | 28,573 |
| Jun 24, 2026 | 22.50 | 22.50 | 21.00 | 22.00 | 22.00 | -1.12% | 178,527 |
| Jun 23, 2026 | 22.75 | 23.50 | 22.00 | 22.25 | 22.25 | -8.25% | 191,143 |
| Jun 22, 2026 | 24.50 | 25.00 | 24.00 | 24.25 | 24.25 | -1.02% | 37,213 |
| Jun 19, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | -5.77% | 92,475 |
| Jun 18, 2026 | 26.00 | 26.94 | 24.00 | 26.00 | 26.00 | - | 131,862 |
| Jun 17, 2026 | 27.50 | 28.00 | 25.00 | 26.00 | 26.00 | -5.45% | 148,426 |
| Jun 16, 2026 | 29.00 | 30.00 | 27.00 | 27.50 | 27.50 | -5.17% | 79,403 |
| Jun 15, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 24,798 |
| Jun 12, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 31,914 |
| Jun 11, 2026 | 29.00 | 30.00 | 28.11 | 29.00 | 29.00 | - | 33,771 |
| Jun 10, 2026 | 29.00 | 30.00 | 28.40 | 29.00 | 29.00 | - | 2,032 |
| Jun 9, 2026 | 29.00 | 30.00 | 28.02 | 29.00 | 29.00 | - | 8,959 |
| Jun 8, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 20,294 |
| Jun 5, 2026 | 28.50 | 29.89 | 28.00 | 29.00 | 29.00 | - | 42,612 |
| Jun 4, 2026 | 28.50 | 29.00 | 28.00 | 29.00 | 29.00 | 1.75% | 45,099 |
| Jun 3, 2026 | 28.50 | 29.00 | 28.40 | 28.50 | 28.50 | -1.72% | 41,691 |
| Jun 2, 2026 | 27.50 | 29.00 | 27.13 | 29.00 | 29.00 | - | 304,392 |
| Jun 1, 2026 | 30.50 | 31.00 | 27.00 | 29.00 | 29.00 | -4.92% | 427,253 |
| May 29, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | -2.24% | 107,150 |
| May 28, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 2.30% | 232,540 |
| May 27, 2026 | 33.00 | 33.75 | 30.00 | 30.50 | 30.50 | -8.96% | 518,337 |
| May 26, 2026 | 37.75 | 38.00 | 31.01 | 33.50 | 33.50 | -11.26% | 695,145 |
| May 22, 2026 | 33.50 | 40.75 | 32.00 | 37.75 | 37.75 | 9.42% | 1,359,339 |
| May 19, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 51 |
| Mar 31, 2026 | 35.00 | 36.00 | 34.00 | 34.50 | 34.50 | -1.43% | 99,116 |
| Mar 30, 2026 | 35.00 | 36.00 | 34.05 | 35.00 | 35.00 | - | 35,512 |
| Mar 27, 2026 | 34.50 | 36.00 | 34.00 | 35.00 | 35.00 | 1.45% | 170,812 |