Hercules Plc (AIM:HERC)
London · Delayed Price · Currency is GBP · Price in GBX 25.38
-2.12 (-7.73%)
Jun 17, 2026, 4:04 PM GMT
Hercules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 36.00 | 35.90 | 33.05 | 34.50 | 34.50 | -2.82% | 145,341 |
| Mar 25, 2026 | 32.00 | 36.00 | 31.00 | 35.50 | 35.50 | 12.70% | 342,455 |
| Mar 24, 2026 | 37.00 | 38.00 | 31.05 | 31.50 | 31.50 | -14.86% | 620,777 |
| Mar 23, 2026 | 43.50 | 44.00 | 36.00 | 37.00 | 37.00 | -14.94% | 286,304 |
| Mar 20, 2026 | 44.00 | 44.70 | 43.00 | 43.50 | 43.50 | -1.14% | 13,543 |
| Mar 19, 2026 | 45.50 | 46.00 | 43.00 | 44.00 | 44.00 | -3.30% | 41,850 |
| Mar 18, 2026 | 47.00 | 48.00 | 45.00 | 45.50 | 45.50 | -3.19% | 64,222 |
| Mar 17, 2026 | 47.00 | 46.59 | 46.15 | 47.00 | 47.00 | - | 9,805 |
| Mar 16, 2026 | 46.50 | 47.00 | 46.00 | 47.00 | 47.00 | 1.08% | 42,119 |
| Mar 13, 2026 | 47.50 | 48.00 | 46.05 | 46.50 | 46.50 | -2.11% | 54,037 |
| Mar 12, 2026 | 48.00 | 48.30 | 47.00 | 47.50 | 47.50 | -1.04% | 5,390 |
| Mar 11, 2026 | 48.00 | 48.30 | 47.25 | 48.00 | 48.00 | - | 521 |
| Mar 10, 2026 | 47.50 | 49.00 | 47.25 | 48.00 | 48.00 | 1.05% | 43,754 |
| Mar 9, 2026 | 48.00 | 49.00 | 46.40 | 47.50 | 47.50 | -1.04% | 77,633 |
| Mar 6, 2026 | 48.50 | 49.00 | 48.00 | 48.00 | 48.00 | -1.03% | 33,996 |
| Mar 5, 2026 | 48.50 | 48.97 | 48.00 | 48.50 | 48.50 | - | 53,110 |
| Mar 4, 2026 | 48.70 | 49.20 | 48.00 | 48.50 | 48.50 | -1.42% | 35,050 |
| Mar 3, 2026 | 54.50 | 55.00 | 49.20 | 49.20 | 49.20 | -9.72% | 152,089 |
| Mar 2, 2026 | 55.00 | 55.99 | 54.00 | 54.50 | 54.50 | -0.91% | 35,308 |
| Feb 27, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 39,157 |
| Feb 26, 2026 | 54.00 | 54.50 | 53.00 | 54.00 | 54.00 | - | 14,940 |
| Feb 25, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 10,716 |
| Feb 24, 2026 | 54.00 | 54.55 | 53.25 | 54.00 | 54.00 | - | 15,338 |
| Feb 23, 2026 | 54.50 | 55.00 | 54.00 | 54.00 | 54.00 | -0.92% | 11,030 |
| Feb 20, 2026 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | - | 33,733 |
| Feb 19, 2026 | 54.50 | 54.97 | 54.25 | 54.50 | 54.50 | - | 8,371 |
| Feb 18, 2026 | 54.00 | 55.00 | 53.50 | 54.50 | 54.50 | 0.93% | 29,855 |
| Feb 17, 2026 | 53.50 | 55.00 | 53.00 | 54.00 | 54.00 | 0.93% | 66,762 |