Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hercules Plc (HERC) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 33.80 34.50 33.80 34.50 67,277
29th Oct 2025 (Wed) 34.50 34.50 34.30 34.30 108,334
28th Oct 2025 (Tue) 36.50 36.50 34.50 34.50 141,272
27th Oct 2025 (Mon) 37.30 37.30 36.50 36.50 124,017
24th Oct 2025 (Fri) 37.30 37.30 37.30 37.30 95
23rd Oct 2025 (Thu) 37.30 37.30 37.30 37.30 7,451
22nd Oct 2025 (Wed) 36.50 37.30 36.50 37.30 68,921
21st Oct 2025 (Tue) 36.50 36.50 36.50 36.50 80,436
20th Oct 2025 (Mon) 37.70 38.20 36.50 36.50 167,377
17th Oct 2025 (Fri) 36.50 37.70 36.50 37.70 236,428
16th Oct 2025 (Thu) 35.30 36.50 35.30 36.50 232,046
15th Oct 2025 (Wed) 34.30 35.30 33.60 35.30 76,014
14th Oct 2025 (Tue) 34.30 34.30 34.30 34.30 162,525
13th Oct 2025 (Mon) 36.00 36.00 34.30 34.30 164,018
10th Oct 2025 (Fri) 36.50 36.20 36.00 36.00 89,065
9th Oct 2025 (Thu) 36.50 36.50 36.50 36.50 230,417
8th Oct 2025 (Wed) 36.50 36.50 36.00 36.50 41,256
7th Oct 2025 (Tue) 36.50 36.50 36.50 36.50 309,915
6th Oct 2025 (Mon) 37.00 37.00 37.00 37.00 208,766
3rd Oct 2025 (Fri) 36.50 37.00 36.50 37.00 36,690
2nd Oct 2025 (Thu) 37.00 36.50 36.00 36.50 1,079,922
1st Oct 2025 (Wed) 35.50 35.50 35.50 35.50 42,683
30th Sep 2025 (Tue) 36.20 35.50 35.40 35.50 60,921
29th Sep 2025 (Mon) 36.60 36.60 36.00 36.20 42,592
26th Sep 2025 (Fri) 37.50 37.50 36.50 36.50 81,401
25th Sep 2025 (Thu) 37.50 37.50 37.50 37.50 85,401
24th Sep 2025 (Wed) 38.50 38.60 37.50 37.50 61,781
23rd Sep 2025 (Tue) 38.50 38.50 38.50 38.50 49,472
22nd Sep 2025 (Mon) 38.50 38.50 38.50 38.50 17,603
19th Sep 2025 (Fri) 38.50 38.50 38.50 38.50 830
18th Sep 2025 (Thu) 39.00 39.00 38.50 38.50 118,742
17th Sep 2025 (Wed) 39.50 39.50 39.00 39.00 216,474
16th Sep 2025 (Tue) 38.50 38.50 38.50 38.50 28,497
15th Sep 2025 (Mon) 38.50 38.50 38.50 38.50 8,671
12th Sep 2025 (Fri) 38.50 38.50 38.50 38.50 3,314
11th Sep 2025 (Thu) 38.50 38.50 38.50 38.50 46,395
10th Sep 2025 (Wed) 38.50 38.50 38.50 38.50 16,208
9th Sep 2025 (Tue) 39.00 39.00 38.50 38.50 34,489
8th Sep 2025 (Mon) 38.50 39.00 38.50 39.00 155,396
5th Sep 2025 (Fri) 39.20 39.20 38.50 38.50 63,638
4th Sep 2025 (Thu) 40.50 40.50 39.50 39.50 60,667
3rd Sep 2025 (Wed) 40.50 40.50 40.50 40.50 9,062
2nd Sep 2025 (Tue) 41.00 41.80 41.80 41.80 76,752
1st Sep 2025 (Mon) 40.80 41.00 40.80 41.00 24,374
FTSE 100 Latest
Value9,760.06
Change3.92