Herald Investment Trust PLC - HRI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2,380	2,380	2,380	2,410	2,360	20,722
August 14, 2025	2,372.5	2,375	2,375	2,410	2,365	24,705
August 13, 2025	2,385	2,390	2,390	2,410	2,370	65,747
August 12, 2025	2,399.5	2,380	2,380	2,410	2,375	36,593
August 11, 2025	2,426.65	2,390	2,390	2,440	2,370	17,497
August 08, 2025	2,430	2,420	2,420	2,445	2,400	29,178
August 07, 2025	2,424.05	2,425	2,425	2,455	2,405	49,889
August 06, 2025	2,431.2	2,430	2,430	2,460	2,400	35,946
August 05, 2025	2,457.6	2,455	2,455	2,460	2,436.42	27,020
August 04, 2025	2,412.94	2,445	2,445	2,460	2,400	18,147
August 01, 2025	2,452.62	2,440	2,440	2,455	2,400	68,519
July 31, 2025	2,408.39	2,460	2,460	2,460	2,408.39	39,756
July 30, 2025	2,409.88	2,430	2,430	2,439.85	2,390	43,149
July 29, 2025	2,418.4	2,430	2,430	2,440	2,390	46,892
July 28, 2025	2,414.76	2,420	2,420	2,440	2,375	41,091
July 25, 2025	2,418.85	2,430	2,430	2,430	2,360	32,007
July 24, 2025	2,412.88	2,415	2,415	2,430	2,370	37,354
July 23, 2025	2,388.6	2,400	2,400	2,415	2,370	44,953
July 22, 2025	2,410.2	2,390	2,390	2,415	2,370	85,007
July 21, 2025	2,347.22	2,405	2,405	2,410	2,325	52,007
July 18, 2025	2,375	2,365	2,365	2,380	2,355	37,720
July 17, 2025	2,328.92	2,375	2,375	2,378.5	2,327.04	34,216
July 16, 2025	2,370	2,350	2,350	2,375	2,336	39,471
July 15, 2025	2,329.5	2,360	2,360	2,375	2,325	77,832
July 14, 2025	2,326.81	2,345	2,345	2,365	2,310	42,068
July 11, 2025	2,323.02	2,345	2,345	2,360	2,323.02	37,294
July 10, 2025	2,343.5	2,335	2,335	2,365	2,315	61,317
July 09, 2025	2,330	2,330	2,330	2,355	2,302.2	49,270
July 08, 2025	2,295	2,330	2,330	2,350	2,295	70,035
July 07, 2025	2,280	2,295	2,295	2,345	2,280	22,563
July 04, 2025	2,295	2,305	2,305	2,315	2,280	67,750
July 03, 2025	2,285	2,315	2,315	2,330	2,285	20,315
July 02, 2025	2,281	2,295	2,295	2,335	2,281	53,142
July 01, 2025	2,280	2,305	2,305	2,330	2,280	32,558
June 30, 2025	2,265	2,315	2,315	2,320	2,265	48,534
June 27, 2025	2,272.01	2,290	2,290	2,295	2,255	42,349
June 26, 2025	2,259.94	2,260	2,260	2,280	2,240	27,945
June 25, 2025	2,200	2,270	2,270	2,274.8	2,190	31,490
June 24, 2025	2,209.75	2,250	2,250	2,260	2,209.75	68,615
June 23, 2025	2,215.45	2,225	2,225	2,250	2,200.1	58,958
June 20, 2025	2,242.4	2,225	2,225	2,260	2,225	144,731
June 19, 2025	2,240.2	2,230	2,230	2,245.02	2,215	62,683
June 18, 2025	2,209.3	2,240	2,240	2,255	2,200	57,132
June 17, 2025	2,218	2,230	2,230	2,245	2,205	66,164
June 16, 2025	2,193	2,235	2,235	2,245	2,193	66,164
June 13, 2025	2,212.39	2,220	2,220	2,245	2,210	66,164
June 12, 2025	2,260	2,230	2,230	2,260	2,212.6	77,143
June 11, 2025	2,216.16	2,235	2,235	2,235	2,210	63,867
June 10, 2025	2,230.3	2,225	2,225	2,260	2,215	28,328
June 09, 2025	2,235	2,225	2,225	2,255	2,205	28,328
June 06, 2025	2,195	2,223.05	2,223.05	2,235	2,195	20,956
June 05, 2025	2,215.05	2,215	2,215	2,230	2,190	32,985
June 04, 2025	2,181.73	2,220	2,220	2,220	2,180.25	40,888
June 03, 2025	2,185	2,205	2,205	2,205	2,160	44,747
June 02, 2025	2,136.05	2,165	2,165	2,185	2,125	125,696
May 30, 2025	2,141.55	2,160	2,160	2,179.6	2,130	109,498
May 29, 2025	2,177.75	2,160	2,160	2,190	2,131.84	116,223
May 28, 2025	2,130	2,150	2,150	2,158	2,130	77,508
May 27, 2025	2,100	2,150	2,150	2,160	2,100	61,114
May 23, 2025	2,141.15	2,110	2,110	2,195	2,100	115,039

Herald Investment Trust PLC (HRI.L) LSE