Hercules plc HERC
LSE · United Kingdom · Industrial Services
GBp 34.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 34.50 | 0.00% | GBp 34.02 | GBp 35.00 | GBp 34.00 | 9.15K |
| 2026-09-30 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 35.00 | GBp 34.00 | 66.14K |
| 2026-09-29 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 35.00 | GBp 34.00 | 13.56K |
| 2026-09-28 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 35.00 | GBp 34.00 | 51.07K |
| 2026-09-25 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 34.90 | GBp 34.00 | 40.38K |
| 2026-09-24 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 34.80 | GBp 34.00 | 25.27K |
| 2026-09-23 | GBp 34.50 | +1.47% | GBp 34.00 | GBp 35.00 | GBp 34.00 | 18.43K |
| 2026-09-22 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 35.00 | GBp 33.00 | 11.97K |
| 2026-09-21 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 34.80 | GBp 33.00 | 2.71K |
| 2026-09-18 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 35.00 | GBp 33.00 | 2.06K |
| 2026-09-17 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 35.00 | GBp 34.38 | 19.04K |
| 2026-09-16 | GBp 34.00 | +1.49% | GBp 33.50 | GBp 34.80 | GBp 33.04 | 10.84K |
| 2026-09-15 | GBp 33.50 | -5.63% | GBp 35.50 | GBp 36.00 | GBp 32.00 | 87.61K |
| 2026-09-14 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 36.00 | GBp 35.00 | 7.21K |
| 2026-09-11 | GBp 35.50 | -2.74% | GBp 36.50 | GBp 36.80 | GBp 35.00 | 19.82K |
| 2026-09-10 | GBp 36.50 | 0.00% | GBp 36.50 | GBp 36.84 | GBp 36.00 | 12.57K |
| 2026-09-09 | GBp 36.50 | 0.00% | GBp 36.50 | GBp 36.15 | GBp 36.10 | 7.93K |
| 2026-09-08 | GBp 36.50 | -3.95% | GBp 38.50 | GBp 40.00 | GBp 36.00 | 37.79K |
| 2026-09-07 | GBp 38.00 | 0.00% | GBp 38.50 | GBp 39.00 | GBp 37.00 | 10.96K |
| 2026-09-04 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 37.61 | GBp 37.61 | 11.58K |
| 2026-09-03 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 39.00 | GBp 37.25 | 11.62K |
| 2026-09-02 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 39.00 | GBp 37.00 | 6.33K |
| 2026-09-01 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 38.99 | GBp 37.00 | 27.61K |
| 2026-08-28 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 38.99 | GBp 37.00 | 25.13K |
| 2026-08-27 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 38.80 | GBp 37.00 | 1.22K |
| 2026-08-26 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 38.99 | GBp 38.80 | 2.71K |
| 2026-08-25 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 38.90 | GBp 38.77 | 13.55K |
| 2026-08-24 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 38.98 | GBp 37.00 | 26.95K |
| 2026-08-21 | GBp 38.00 | +4.11% | GBp 36.50 | GBp 38.70 | GBp 37.00 | 47.25K |
| 2026-08-20 | GBp 36.50 | -1.35% | GBp 37.00 | GBp 38.00 | GBp 36.00 | 14.92K |
| 2026-08-19 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 37.65 | GBp 36.41 | 3.29K |
| 2026-08-18 | GBp 37.00 | -2.63% | GBp 38.00 | GBp 38.00 | GBp 36.35 | 57.53K |
| 2026-08-17 | GBp 38.00 | -5.00% | GBp 38.00 | GBp 38.99 | GBp 37.73 | 18.49K |
| 2026-08-14 | GBp 40.00 | +1.27% | GBp 39.50 | GBp 40.00 | GBp 37.31 | 169.93K |
| 2026-08-13 | GBp 39.50 | -4.82% | GBp 41.50 | GBp 41.00 | GBp 39.00 | 115.66K |
| 2026-08-12 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 41.89 | GBp 41.06 | 22.02K |
| 2026-08-11 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 41.90 | GBp 41.00 | 9.80K |
| 2026-08-10 | GBp 41.50 | -1.19% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 91.00K |
| 2026-08-07 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 34.22K |
| 2026-08-06 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 30.90K |
| 2026-08-05 | GBp 42.00 | -7.69% | GBp 45.50 | GBp 45.30 | GBp 41.30 | 205.30K |
| 2026-08-04 | GBp 45.50 | +2.25% | GBp 44.50 | GBp 46.00 | GBp 44.08 | 150.84K |
| 2026-08-03 | GBp 44.50 | +5.95% | GBp 43.50 | GBp 46.00 | GBp 42.00 | 158.44K |
| 2026-07-31 | GBp 42.00 | -0.59% | GBp 42.00 | GBp 44.00 | GBp 41.00 | 90.47K |
| 2026-07-30 | GBp 42.25 | +0.60% | GBp 41.50 | GBp 44.00 | GBp 41.15 | 157.23K |
| 2026-07-29 | GBp 42.00 | -3.45% | GBp 43.50 | GBp 44.00 | GBp 41.35 | 69.76K |
| 2026-07-28 | GBp 43.50 | +8.75% | GBp 40.00 | GBp 44.00 | GBp 39.00 | 261.13K |
| 2026-07-27 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 41.00 | GBp 39.00 | 67.50K |
| 2026-07-24 | GBp 40.00 | +3.90% | GBp 38.50 | GBp 41.00 | GBp 36.00 | 351.37K |
| 2026-07-23 | GBp 38.50 | +8.45% | GBp 35.50 | GBp 38.88 | GBp 34.00 | 258.94K |
| 2026-07-22 | GBp 35.50 | +10.94% | GBp 32.00 | GBp 37.00 | GBp 32.50 | 483.00K |
| 2026-07-21 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 31.00 | 16.85K |
| 2026-07-20 | GBp 32.00 | +4.92% | GBp 30.50 | GBp 32.88 | GBp 31.00 | 146.67K |
| 2026-07-17 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 31.00 | GBp 30.00 | 36.77K |
| 2026-07-16 | GBp 30.50 | +1.67% | GBp 30.00 | GBp 32.00 | GBp 29.00 | 145.12K |
| 2026-07-15 | GBp 30.00 | +3.45% | GBp 29.00 | GBp 30.00 | GBp 28.38 | 27.87K |
| 2026-07-14 | GBp 29.00 | +1.75% | GBp 30.00 | GBp 31.81 | GBp 28.10 | 476.97K |
| 2026-07-13 | GBp 28.50 | -3.39% | GBp 29.50 | GBp 30.00 | GBp 28.00 | 85.55K |
| 2026-07-10 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 29.00 | 65.11K |
| 2026-07-09 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 29.60 | GBp 29.11 | 49.86K |
| 2026-07-08 | GBp 29.50 | +0.85% | GBp 29.25 | GBp 30.00 | GBp 29.01 | 99.81K |
| 2026-07-07 | GBp 29.25 | 0.00% | GBp 29.25 | GBp 30.00 | GBp 28.51 | 66.07K |
| 2026-07-06 | GBp 29.25 | +0.86% | GBp 29.00 | GBp 30.00 | GBp 28.50 | 251.77K |
| 2026-07-03 | GBp 29.00 | +5.45% | GBp 27.50 | GBp 30.00 | GBp 27.50 | 391.54K |
| 2026-07-02 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 200.33K |
| 2026-07-01 | GBp 27.50 | +4.76% | GBp 26.25 | GBp 27.90 | GBp 25.50 | 281.50K |
| 2026-06-30 | GBp 26.25 | 0.00% | GBp 26.25 | GBp 27.00 | GBp 25.50 | 111.84K |
| 2026-06-29 | GBp 26.25 | +11.70% | GBp 24.25 | GBp 27.00 | GBp 23.57 | 267.88K |
| 2026-06-26 | GBp 23.50 | +6.82% | GBp 23.00 | GBp 25.00 | GBp 23.00 | 319.07K |
| 2026-06-25 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.39 | GBp 21.75 | 83.57K |
| 2026-06-24 | GBp 22.00 | -1.12% | GBp 22.25 | GBp 22.50 | GBp 21.00 | 178.53K |
| 2026-06-23 | GBp 22.25 | -8.25% | GBp 22.75 | GBp 23.50 | GBp 22.00 | 191.14K |
| 2026-06-22 | GBp 24.25 | -1.02% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 37.21K |
| 2026-06-19 | GBp 24.50 | -5.77% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 92.48K |
| 2026-06-18 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.94 | GBp 24.00 | 131.86K |
| 2026-06-17 | GBp 26.00 | -5.45% | GBp 27.50 | GBp 28.00 | GBp 25.00 | 148.43K |
| 2026-06-16 | GBp 27.50 | -5.17% | GBp 29.00 | GBp 30.00 | GBp 27.00 | 79.40K |
| 2026-06-15 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.00 | 24.80K |
| 2026-06-12 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.00 | 31.91K |
| 2026-06-11 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.11 | 33.77K |
| 2026-06-10 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.40 | 2.03K |
| 2026-06-09 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.02 | 8.96K |
| 2026-06-08 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.00 | 20.29K |
| 2026-06-05 | GBp 29.00 | 0.00% | GBp 28.50 | GBp 29.89 | GBp 28.00 | 42.61K |
| 2026-06-04 | GBp 29.00 | +1.75% | GBp 28.50 | GBp 29.00 | GBp 28.00 | 45.10K |
| 2026-06-03 | GBp 28.50 | -1.72% | GBp 28.50 | GBp 29.00 | GBp 28.40 | 41.69K |
| 2026-06-02 | GBp 29.00 | 0.00% | GBp 27.50 | GBp 29.00 | GBp 27.13 | 304.39K |
| 2026-06-01 | GBp 29.00 | -4.92% | GBp 30.50 | GBp 31.00 | GBp 27.00 | 427.25K |
| 2026-05-29 | GBp 30.50 | -2.24% | GBp 30.50 | GBp 31.00 | GBp 30.00 | 107.15K |
| 2026-05-28 | GBp 31.20 | +2.30% | GBp 30.50 | GBp 32.00 | GBp 30.00 | 532.54K |