Hercules Plc (AIM:HERC)
London
· Delayed Price · Currency is GBP · Price in GBX 41.00
0.00 (0.00%)
At close: Dec 5, 2025
Hercules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 103,618 |
| Dec 4, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | -0.97% | 27,416 |
| Dec 3, 2025 | 40.00 | 42.00 | 39.00 | 41.40 | 41.40 | 4.81% | 174,790 |
| Dec 2, 2025 | 39.50 | 39.80 | 39.25 | 39.50 | 39.50 | - | 6,935 |
| Dec 1, 2025 | 38.80 | 40.00 | 38.48 | 39.50 | 39.50 | 1.80% | 45,419 |
| Nov 28, 2025 | 39.00 | 40.00 | 38.11 | 38.80 | 38.80 | -1.02% | 73,183 |
| Nov 27, 2025 | 39.20 | 40.00 | 38.80 | 39.20 | 39.20 | - | 42,686 |
| Nov 26, 2025 | 39.20 | 39.60 | 38.75 | 39.20 | 39.20 | - | 35,072 |
| Nov 25, 2025 | 39.20 | 40.00 | 38.40 | 39.20 | 39.20 | - | 194,884 |
| Nov 24, 2025 | 38.70 | 40.00 | 38.40 | 39.20 | 39.20 | 0.51% | 115,072 |
| Nov 21, 2025 | 38.50 | 39.00 | 38.40 | 39.00 | 39.00 | 1.30% | 85,020 |
| Nov 20, 2025 | 38.00 | 39.00 | 37.00 | 38.50 | 38.50 | 1.32% | 46,866 |
| Nov 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 18, 2025 | 38.00 | 38.86 | 37.11 | 38.00 | 38.00 | - | 34,774 |
| Nov 17, 2025 | 37.50 | 38.00 | 37.00 | 38.00 | 38.00 | 1.33% | 72,446 |
| Nov 14, 2025 | 37.50 | 37.99 | 37.01 | 37.50 | 37.50 | - | 15,363 |
| Nov 13, 2025 | 37.50 | 38.00 | 37.22 | 37.50 | 37.50 | -1.32% | 32,916 |
| Nov 12, 2025 | 38.50 | 39.00 | 37.22 | 38.00 | 38.00 | -1.30% | 38,957 |
| Nov 11, 2025 | 38.50 | 38.91 | 38.00 | 38.50 | 38.50 | - | 38,901 |
| Nov 10, 2025 | 38.50 | 38.92 | 38.00 | 38.50 | 38.50 | - | 56,284 |
| Nov 7, 2025 | 38.50 | 38.96 | 38.01 | 38.50 | 38.50 | - | 97,398 |
| Nov 6, 2025 | 38.50 | 38.22 | 38.00 | 38.50 | 38.50 | - | 24,207 |
| Nov 5, 2025 | 37.20 | 39.00 | 37.39 | 38.50 | 38.50 | 3.49% | 181,973 |
| Nov 4, 2025 | 37.20 | 38.00 | 36.35 | 37.20 | 37.20 | -0.80% | 52,825 |
| Nov 3, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 95,332 |
| Oct 31, 2025 | 34.50 | 38.00 | 34.85 | 37.50 | 37.50 | 8.70% | 271,158 |
| Oct 30, 2025 | 33.80 | 35.00 | 33.42 | 34.50 | 34.50 | 0.58% | 67,278 |
| Oct 29, 2025 | 34.50 | 35.00 | 34.00 | 34.30 | 34.30 | -0.58% | 108,334 |
| Oct 28, 2025 | 36.50 | 37.00 | 34.32 | 34.50 | 34.50 | -5.48% | 141,273 |
| Oct 27, 2025 | 37.30 | 37.80 | 35.25 | 36.50 | 36.50 | -2.14% | 124,018 |
| Oct 24, 2025 | 37.30 | 37.70 | 36.61 | 37.30 | 37.30 | - | 95 |
| Oct 23, 2025 | 37.30 | 37.97 | 36.61 | 37.30 | 37.30 | - | 7,451 |
| Oct 22, 2025 | 36.50 | 37.00 | 36.60 | 37.30 | 37.30 | 2.19% | 68,921 |
| Oct 21, 2025 | 36.50 | 36.95 | 36.11 | 36.50 | 36.50 | - | 80,436 |
| Oct 20, 2025 | 37.70 | 38.98 | 35.31 | 36.50 | 36.50 | -3.18% | 167,377 |
| Oct 17, 2025 | 36.50 | 38.00 | 36.00 | 37.70 | 37.70 | 3.29% | 236,430 |
| Oct 16, 2025 | 35.30 | 37.00 | 34.61 | 36.50 | 36.50 | 3.40% | 232,048 |
| Oct 15, 2025 | 34.30 | 35.30 | 33.60 | 35.30 | 35.30 | 2.92% | 76,017 |
| Oct 14, 2025 | 34.30 | 34.60 | 34.01 | 34.30 | 34.30 | - | 162,525 |
| Oct 13, 2025 | 36.00 | 36.00 | 34.00 | 34.30 | 34.30 | -4.72% | 164,020 |
| Oct 10, 2025 | 36.50 | 37.00 | 35.33 | 36.00 | 36.00 | -1.37% | 89,066 |
| Oct 9, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 230,418 |
| Oct 8, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 41,258 |
| Oct 7, 2025 | 36.50 | 36.80 | 36.00 | 36.50 | 36.50 | -1.35% | 309,915 |
| Oct 6, 2025 | 37.00 | 37.50 | 36.02 | 37.00 | 37.00 | - | 208,766 |
| Oct 3, 2025 | 36.50 | 38.00 | 36.00 | 37.00 | 37.00 | 1.37% | 36,692 |
| Oct 2, 2025 | 37.00 | 38.00 | 36.00 | 36.50 | 36.50 | 2.82% | 1,079,927 |
| Oct 1, 2025 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 42,684 |
| Sep 30, 2025 | 36.20 | 37.00 | 35.00 | 35.50 | 35.50 | -1.93% | 60,924 |
| Sep 29, 2025 | 36.50 | 37.00 | 35.40 | 36.20 | 36.20 | -0.82% | 42,593 |