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 |
| Sep 26, 2025 | 37.50 | 38.00 | 35.21 | 36.50 | 36.50 | -2.67% | 81,403 |
| Sep 25, 2025 | 37.50 | 37.99 | 37.00 | 37.50 | 37.50 | - | 85,401 |
| Sep 24, 2025 | 38.50 | 38.60 | 37.01 | 37.50 | 37.50 | -2.60% | 61,781 |
| Sep 23, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 49,474 |
| Sep 22, 2025 | 38.50 | 38.80 | 38.33 | 38.50 | 38.50 | - | 17,603 |
| Sep 19, 2025 | 38.50 | 39.00 | 38.01 | 38.50 | 38.50 | - | 831 |
| Sep 18, 2025 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -1.28% | 118,744 |
| Sep 17, 2025 | 39.50 | 40.00 | 38.31 | 39.00 | 39.00 | 1.30% | 216,474 |
| Sep 16, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 28,502 |
| Sep 15, 2025 | 38.50 | 38.60 | 38.15 | 38.50 | 38.50 | - | 8,671 |
| Sep 12, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 3,318 |
| Sep 11, 2025 | 38.50 | 39.00 | 38.15 | 38.50 | 38.50 | - | 46,396 |
| Sep 10, 2025 | 38.50 | 38.60 | 38.15 | 38.50 | 38.50 | - | 16,208 |
| Sep 9, 2025 | 39.00 | 39.80 | 38.07 | 38.50 | 38.50 | -1.28% | 34,489 |
| Sep 8, 2025 | 38.50 | 39.80 | 38.00 | 39.00 | 39.00 | 1.30% | 155,399 |
| Sep 5, 2025 | 39.20 | 39.40 | 38.00 | 38.50 | 38.50 | -2.53% | 63,641 |
| Sep 4, 2025 | 40.50 | 41.00 | 39.00 | 39.50 | 39.50 | -2.47% | 60,669 |
| Sep 3, 2025 | 40.50 | 41.00 | 40.02 | 40.50 | 40.50 | -3.11% | 9,063 |
| Sep 2, 2025 | 41.00 | 41.80 | 40.00 | 41.80 | 41.80 | 1.95% | 76,753 |
| Sep 1, 2025 | 40.80 | 42.00 | 40.00 | 41.00 | 41.00 | 0.49% | 24,379 |
| Aug 29, 2025 | 40.80 | 41.60 | 40.00 | 40.80 | 40.80 | - | 20,939 |
| Aug 28, 2025 | 40.80 | 40.80 | 40.28 | 40.80 | 40.80 | - | 57,454 |
| Aug 27, 2025 | 40.80 | 40.80 | 40.04 | 40.80 | 40.80 | - | 60,194 |
| Aug 26, 2025 | 40.80 | 41.80 | 40.04 | 40.80 | 40.80 | - | 12,312 |
| Aug 22, 2025 | 40.80 | 41.60 | 40.00 | 40.80 | 40.80 | - | 1,455 |
| Aug 21, 2025 | 40.80 | 40.15 | 40.04 | 40.80 | 40.80 | - | 6,018 |
| Aug 20, 2025 | 40.30 | 41.60 | 39.81 | 40.80 | 40.80 | 1.24% | 53,981 |
| Aug 19, 2025 | 40.00 | 41.00 | 39.00 | 40.30 | 40.30 | 2.03% | 92,561 |
| Aug 18, 2025 | 39.50 | 39.90 | 39.20 | 39.50 | 39.50 | - | 46,950 |
| Aug 15, 2025 | 40.50 | 40.80 | 39.30 | 39.50 | 39.50 | -2.47% | 106,282 |
| Aug 14, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 19,194 |
| Aug 13, 2025 | 40.50 | 40.98 | 40.16 | 40.50 | 40.50 | - | 27,905 |
| Aug 12, 2025 | 40.50 | 40.98 | 40.00 | 40.50 | 40.50 | - | 25,164 |
| Aug 11, 2025 | 41.50 | 41.44 | 40.00 | 40.50 | 40.50 | -2.41% | 118,495 |
| Aug 8, 2025 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | - | 17,362 |
| Aug 7, 2025 | 42.00 | 43.00 | 41.10 | 41.50 | 41.50 | -1.19% | 43,998 |
| Aug 6, 2025 | 42.00 | 43.00 | 41.04 | 42.00 | 42.00 | - | 65,102 |
| Aug 5, 2025 | 42.50 | 43.00 | 42.00 | 42.00 | 42.00 | -1.18% | 58,251 |
| Aug 4, 2025 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 13,389 |
| Aug 1, 2025 | 42.50 | 43.00 | 42.22 | 42.50 | 42.50 | - | 2,554 |
| Jul 31, 2025 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 9,234 |
| Jul 30, 2025 | 42.50 | 43.00 | 42.20 | 42.50 | 42.50 | -2.97% | 16,825 |
| Jul 29, 2025 | 42.50 | 43.80 | 42.15 | 43.80 | 43.80 | 3.06% | 52,085 |
| Jul 28, 2025 | 42.50 | 42.98 | 42.11 | 42.50 | 42.50 | - | 3,123 |
| Jul 25, 2025 | 42.50 | 43.00 | 42.01 | 42.50 | 42.50 | - | 73,500 |
| Jul 24, 2025 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 34,824 |
| Jul 23, 2025 | 42.50 | 43.00 | 42.02 | 42.50 | 42.50 | - | 66,008 |
| Jul 22, 2025 | 43.00 | 44.00 | 42.04 | 42.50 | 42.50 | 0.24% | 76,844 |
| Jul 21, 2025 | 43.00 | 43.96 | 42.00 | 42.40 | 42.40 | -1.40% | 103,975 |
| Jul 18, 2025 | 42.50 | 43.35 | 42.00 | 43.00 | 43.00 | 1.18% | 81,548 |