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
10th Jul 2025 (Thu) 44.50 44.50 44.50 44.50 10,690
9th Jul 2025 (Wed) 45.00 45.00 44.50 44.50 36,200
8th Jul 2025 (Tue) 45.00 45.00 45.00 45.00 70,563
7th Jul 2025 (Mon) 44.50 47.00 45.00 45.00 101,027
4th Jul 2025 (Fri) 45.50 45.50 43.80 44.50 199,396
3rd Jul 2025 (Thu) 46.00 46.00 45.50 45.50 70,130
2nd Jul 2025 (Wed) 46.00 46.00 46.00 46.00 28,621
1st Jul 2025 (Tue) 45.30 46.00 45.30 46.00 54,395
30th Jun 2025 (Mon) 44.30 45.30 44.30 45.30 91,105
27th Jun 2025 (Fri) 44.50 44.80 44.30 44.30 278,644
26th Jun 2025 (Thu) 43.00 43.50 43.00 43.50 53,754
25th Jun 2025 (Wed) 43.00 43.00 43.00 43.00 35,502
24th Jun 2025 (Tue) 42.50 43.00 42.50 43.00 36,419
23rd Jun 2025 (Mon) 44.50 43.40 42.50 42.50 270,865
20th Jun 2025 (Fri) 44.00 46.00 44.00 44.40 122,272
19th Jun 2025 (Thu) 44.00 44.20 43.00 44.20 151,954
18th Jun 2025 (Wed) 47.00 47.00 44.50 44.50 162,136
17th Jun 2025 (Tue) 47.50 48.00 47.00 47.00 300,260
16th Jun 2025 (Mon) 47.50 47.50 46.50 47.00 76,652
13th Jun 2025 (Fri) 47.50 47.50 47.50 47.50 19,890
12th Jun 2025 (Thu) 47.00 48.00 47.00 47.50 41,648
11th Jun 2025 (Wed) 46.50 46.50 46.50 46.50 56,802
10th Jun 2025 (Tue) 47.50 47.60 46.50 47.60 49,901
9th Jun 2025 (Mon) 47.50 47.50 47.50 47.50 46,636
6th Jun 2025 (Fri) 47.50 47.50 47.50 47.50 10,482
5th Jun 2025 (Thu) 47.50 47.50 47.50 47.50 27,386
4th Jun 2025 (Wed) 47.50 48.00 48.00 48.00 40,704
3rd Jun 2025 (Tue) 48.00 48.00 47.50 47.50 119,196
2nd Jun 2025 (Mon) 48.00 48.00 48.00 48.00 11,951
30th May 2025 (Fri) 48.00 48.00 48.00 48.00 11,603
29th May 2025 (Thu) 48.00 48.00 47.00 48.00 19,300
28th May 2025 (Wed) 47.50 48.00 47.50 48.00 61,478
27th May 2025 (Tue) 48.50 48.00 47.00 47.50 70,228
26th May 2025 (Mon) 48.40 48.40 48.40 48.40 0
23rd May 2025 (Fri) 49.00 49.00 48.50 48.50 74,182
22nd May 2025 (Thu) 49.00 49.00 49.00 49.00 23,056
21st May 2025 (Wed) 49.00 49.00 49.00 49.00 18,291
20th May 2025 (Tue) 49.00 49.00 49.00 49.00 6,319
19th May 2025 (Mon) 49.00 49.00 49.00 49.00 15,235
16th May 2025 (Fri) 50.00 50.00 49.00 49.00 51,604
15th May 2025 (Thu) 50.00 50.00 50.00 50.00 1,102
14th May 2025 (Wed) 50.00 50.00 50.00 50.00 34,288
13th May 2025 (Tue) 51.00 51.00 50.00 50.00 84,768
12th May 2025 (Mon) 50.00 51.00 50.00 51.00 97,949
FTSE 100 Latest
Value8,923.51
Change-52.15