Hercules Plc (AIM:HERC)
London · Delayed Price · Currency is GBP · Price in GBX 34.40
-0.10 (-0.29%)
Oct 16, 2026, 2:13 PM GMT
Hercules Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | -0.29% | 7,910 |
| 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 |
| 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 |