Skip to main content
logo
Herald Investment Trust PLC (LON:HRI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,325.00
+20.00 (0.87%)
Sep 3, 2025, 5:15 PM BST

Herald Investment Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20252,305.002,335.002,300.002,325.002,325.000.87%612,034
Sep 2, 20252,334.552,347.962,296.002,305.002,305.00-1.50%379,183
Sep 1, 20252,360.002,365.002,340.002,340.002,340.00-0.64%37,971
Aug 29, 20252,359.502,375.002,345.002,355.002,355.00-0.21%55,278
Aug 28, 20252,334.502,365.002,329.602,360.002,360.001.07%41,321
Aug 27, 20252,344.902,350.002,320.002,335.002,335.00-399,034
Aug 26, 20252,320.002,350.002,315.002,335.002,335.000.21%405,054
Aug 22, 20252,340.002,340.002,317.752,330.002,330.000.43%53,536
Aug 21, 20252,336.312,350.002,320.002,320.002,320.00-0.85%121,962
Aug 20, 20252,368.002,370.002,320.002,340.002,340.00-0.64%41,126
Aug 19, 20252,410.002,410.002,355.002,355.002,355.00-1.05%63,761
Aug 18, 20252,394.112,410.002,375.002,380.002,380.00-40,096
Aug 15, 20252,380.002,410.002,360.002,380.002,380.000.21%20,723
Aug 14, 20252,372.502,410.002,365.002,375.002,375.00-0.63%24,705
Aug 13, 20252,385.002,410.002,370.002,390.002,390.000.42%65,747
Aug 12, 20252,399.502,410.002,375.002,380.002,380.00-0.42%39,093
Aug 11, 20252,426.652,440.002,370.002,390.002,390.00-1.24%17,497
Aug 8, 20252,430.002,445.002,400.002,420.002,420.00-0.21%29,178
Aug 7, 20252,424.052,455.002,405.002,425.002,425.00-0.21%49,890
Aug 6, 20252,431.202,460.002,400.002,430.002,430.00-1.02%60,055
Aug 5, 20252,457.602,460.002,436.422,455.002,455.000.41%27,020
Aug 4, 20252,412.942,460.002,400.002,445.002,445.000.20%18,147
Aug 1, 20252,452.622,455.002,400.002,440.002,440.00-0.81%68,519
Jul 31, 20252,408.392,460.002,408.392,460.002,460.001.23%39,756
Jul 30, 20252,409.882,439.852,390.002,430.002,430.00-48,243
Jul 29, 20252,418.402,440.002,390.002,430.002,430.000.41%68,677
Jul 28, 20252,414.762,440.002,375.002,420.002,420.00-0.41%41,093
Jul 25, 20252,418.852,430.002,360.002,430.002,430.000.62%32,007
Jul 24, 20252,412.882,430.002,370.002,415.002,415.000.63%37,354
Jul 23, 20252,388.602,415.002,370.002,400.002,400.000.42%44,953
Jul 22, 20252,410.202,415.002,370.002,390.002,390.00-0.62%85,007
Jul 21, 20252,347.222,410.002,325.002,405.002,405.001.69%52,007
Jul 18, 20252,375.002,380.002,355.002,365.002,365.00-0.42%37,720
Jul 17, 20252,328.922,378.502,327.042,375.002,375.001.06%34,216
Jul 16, 20252,370.002,375.002,336.002,350.002,350.00-0.42%39,471
Jul 15, 20252,329.502,375.002,325.002,360.002,360.000.64%77,832
Jul 14, 20252,326.812,365.002,310.002,345.002,345.00-42,068
Jul 11, 20252,323.022,360.002,323.022,345.002,345.000.43%37,294
Jul 10, 20252,343.502,365.002,315.002,335.002,335.000.21%61,317
Jul 9, 20252,330.002,355.002,302.202,330.002,330.00-49,270
Jul 8, 20252,295.002,350.002,295.002,330.002,330.001.53%70,035
Jul 7, 20252,280.002,345.002,280.002,295.002,295.00-0.43%22,563
Jul 4, 20252,295.002,315.002,280.002,305.002,305.00-67,750
Jul 3, 20252,285.002,330.002,285.002,305.002,305.000.44%22,938
Jul 2, 20252,281.002,335.002,281.002,295.002,295.00-0.43%53,142
Jul 1, 20252,280.002,330.002,280.002,305.002,305.00-0.43%34,174
Jun 30, 20252,265.002,320.002,265.002,315.002,315.001.09%48,534
Jun 27, 20252,272.012,295.002,255.002,290.002,290.001.33%42,349
Jun 26, 20252,259.942,280.002,240.002,260.002,260.00-0.44%28,410
Jun 25, 20252,200.002,274.802,190.002,270.002,270.000.89%36,490