Hercules Plc (AIM:HERC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 33.35
-1.15 (-3.33%)
Nov 6, 2026, 2:54 PM GMT
Hercules Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 33.35 | 35.00 | 33.35 | 33.35 | 33.35 | -3.33% | 32,844 |
| Nov 5, 2026 | 35.00 | 36.00 | 34.00 | 34.50 | 34.50 | -1.43% | 7,215 |
| Nov 4, 2026 | 35.00 | 35.65 | 35.65 | 35.00 | 35.00 | - | 2,778 |
| Nov 3, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | -1.41% | 2,367 |
| Nov 2, 2026 | 35.00 | 36.00 | 35.00 | 35.50 | 35.50 | - | 6,707 |
| Oct 30, 2026 | 35.00 | 36.00 | 35.00 | 35.50 | 35.50 | - | 233 |
| Oct 29, 2026 | 35.50 | 35.78 | 35.27 | 35.50 | 35.50 | - | 49,741 |
| Oct 28, 2026 | 36.50 | 37.00 | 34.50 | 35.50 | 35.50 | -2.74% | 27,547 |
| Oct 27, 2026 | 37.00 | 38.00 | 36.49 | 36.50 | 36.50 | -1.35% | 5,693 |
| Oct 26, 2026 | 37.50 | 38.00 | 36.95 | 37.00 | 37.00 | -1.33% | 39,632 |
| Oct 23, 2026 | 38.00 | 38.70 | 37.00 | 37.50 | 37.50 | -1.32% | 38,316 |
| Oct 22, 2026 | 37.00 | 38.95 | 36.07 | 38.00 | 38.00 | 2.70% | 118,590 |
| Oct 21, 2026 | 36.00 | 37.89 | 33.00 | 37.00 | 37.00 | 8.82% | 419,409 |
| Oct 20, 2026 | 34.00 | 35.00 | 33.26 | 34.00 | 34.00 | - | 12,959 |
| Oct 19, 2026 | 34.50 | 35.00 | 33.00 | 34.00 | 34.00 | -1.45% | 22,435 |
| Oct 16, 2026 | 34.00 | 34.40 | 34.00 | 34.50 | 34.50 | - | 4,010 |
| Oct 15, 2026 | 34.00 | 34.40 | 34.00 | 34.50 | 34.50 | - | 19,975 |
| Oct 14, 2026 | 34.02 | 34.02 | 34.02 | 34.50 | 34.50 | - | 3,250 |
| Oct 13, 2026 | 34.50 | 35.00 | 34.21 | 34.50 | 34.50 | - | 19,659 |
| Oct 12, 2026 | 36.00 | 36.00 | 34.00 | 34.50 | 34.50 | -2.82% | 32,874 |
| Oct 9, 2026 | 35.29 | 36.00 | 35.29 | 35.50 | 35.50 | - | 10,147 |
| Oct 8, 2026 | 35.00 | 36.00 | 35.00 | 35.50 | 35.50 | - | 19,920 |
| Oct 7, 2026 | 35.75 | 36.00 | 35.50 | 35.50 | 35.50 | -0.70% | 715 |
| Oct 6, 2026 | 37.50 | 39.00 | 35.00 | 35.75 | 35.75 | -4.67% | 59,260 |
| Oct 5, 2026 | 36.00 | 39.00 | 36.00 | 37.50 | 37.50 | 8.70% | 82,342 |
| Oct 2, 2026 | 34.02 | 34.90 | 34.02 | 34.50 | 34.50 | - | 20,003 |
| Oct 1, 2026 | 34.02 | 35.00 | 34.00 | 34.50 | 34.50 | - | 6,149 |
| Sep 30, 2026 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | - | 66,145 |
| Sep 29, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 13,559 |
| Sep 28, 2026 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | - | 51,066 |
| Sep 25, 2026 | 34.50 | 34.90 | 34.00 | 34.50 | 34.50 | - | 40,385 |
| 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 |