Skip to main content
logo
Hercules Capital, Inc. (LON:0J4M)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
16.04
-0.35 (-2.14%)
Nov 10, 2026, 5:13 PM GMT

LON:0J4M Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202616.2616.2915.8116.0416.040.80%3,604
Nov 9, 202616.4816.7116.1216.3915.911.05%10,487
Nov 6, 202616.3716.6315.8716.2215.75-0.09%6,390
Nov 5, 202616.6017.1016.1816.2315.76-2.46%13,372
Nov 4, 202616.3916.8616.3916.6416.160.91%3,047
Nov 3, 202616.6116.8216.3816.4916.01-0.24%5,506
Nov 2, 202617.0017.0016.4516.5316.050.12%5,030
Oct 30, 202617.0017.0016.4616.5116.03-1.78%4,999
Oct 29, 202616.6016.8716.4616.8116.321.63%2,612
Oct 28, 202616.6616.8516.3916.5416.06-0.24%10,011
Oct 27, 202616.6016.7716.4216.5816.100.93%1,843
Oct 26, 202616.3316.7016.1816.4315.950.42%3,428
Oct 23, 202616.5516.5716.2616.3615.89-0.67%5,127
Oct 22, 202616.0316.5416.0016.4715.991.17%961
Oct 21, 202616.1716.5415.9516.2815.81-0.25%2,092
Oct 20, 202616.1516.3916.0016.3215.851.90%2,036
Oct 19, 202616.3316.5115.9716.0215.55-1.93%7,194
Oct 16, 202617.0117.0116.3316.3315.86-2.16%5,458
Oct 15, 202616.4516.7416.0516.6916.212.02%1,810
Oct 14, 202616.5316.6816.2116.3615.89-0.30%11,657
Oct 13, 202616.5316.7516.3616.4115.94-0.91%8,526
Oct 12, 202616.5016.9316.2516.5616.08-0.18%2,277
Oct 9, 202616.5516.6516.1616.5916.110.45%3,907
Oct 8, 202616.4416.9716.2016.5216.040.82%3,870
Oct 7, 202616.5416.9516.2816.3815.91-1.44%9,164
Oct 6, 202616.6816.9916.5016.6216.14-1.07%4,867
Oct 5, 202616.6117.1016.6116.8016.310.18%3,629
Oct 2, 202617.1217.1216.7116.7716.29-0.53%2,068
Oct 1, 202616.8416.8916.6216.8616.37-0.06%6,799
Sep 30, 202617.1317.1516.8616.8716.38-0.71%1,953
Sep 29, 202617.1517.1516.9516.9916.500.35%3,408
Sep 28, 202616.8217.2416.7516.9316.440.30%3,662
Sep 25, 202617.0517.0516.7416.8816.390.48%5,254
Sep 24, 202617.0517.2916.7416.8016.31-1.58%6,175
Sep 23, 202617.3017.4416.8717.0716.58-1.33%2,355
Sep 22, 202617.3717.7117.1117.3016.80-0.97%1,520
Sep 21, 202617.3317.8417.3217.4716.970.63%3,826
Sep 18, 202617.7917.9317.2617.3616.86-2.80%8,311
Sep 17, 202617.5717.9517.5017.8617.341.08%7,885
Sep 16, 202617.7817.7817.4417.6717.16-0.11%2,236
Sep 15, 202617.4717.7717.4017.6917.180.63%44,480
Sep 14, 202617.4917.6417.3517.5817.070.98%2,917
Sep 11, 202617.5617.8017.3517.4116.91-0.23%4,016
Sep 10, 202617.7517.7517.3617.4516.95-1.08%12,341
Sep 9, 202617.6017.8517.4517.6417.13-0.11%2,398
Sep 8, 202617.5517.9117.2817.6617.15-0.06%182,345
Sep 4, 202617.6017.8617.5117.6717.160.11%2,987
Sep 3, 202617.7918.0017.4917.6517.14-0.62%3,189
Sep 2, 202617.7917.8317.4017.7617.250.28%1,544
Sep 1, 202617.7617.9217.3417.7117.20-0.28%8,228