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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,570	2,590	2,590	2,605	2,570	64,779
January 13, 2026	2,610	2,585	2,585	2,620	2,580	151,331
January 12, 2026	2,610	2,610	2,610	2,638.55	2,605	2.56M
January 09, 2026	2,650	2,640	2,640	2,660	2,612.5	396,539
January 08, 2026	2,455	2,460	2,460	2,485	2,455	42,383
January 07, 2026	2,435	2,460	2,460	2,466.4	2,425	29,261
January 06, 2026	2,405	2,440	2,440	2,440	2,405	73,188
January 05, 2026	2,393.18	2,415	2,415	2,435	2,393.18	64,490
January 02, 2026	2,387.41	2,405	2,405	2,422.5	2,380	26,095
December 31, 2025	2,392.91	2,405	2,405	2,425	2,391	7,358
December 30, 2025	2,430	2,410	2,410	2,430	2,390.1	14,529
December 29, 2025	2,377.6	2,400	2,400	2,425	2,377.6	32,321
December 24, 2025	2,375.08	2,390	2,390	2,425	2,375.08	24,112
December 23, 2025	2,430	2,390	2,390	2,430	2,390	48,270
December 22, 2025	2,375.98	2,400	2,400	2,420	2,360	30,166
December 19, 2025	2,360	2,380	2,380	2,415	2,360	68,737
December 18, 2025	2,372.84	2,375	2,375	2,405	2,350	399,382
December 17, 2025	2,390	2,365	2,365	2,425	2,365	59,333
December 16, 2025	2,417.5	2,385	2,385	2,417.5	2,385	77,237
December 15, 2025	2,405.5	2,405	2,405	2,425	2,400	41,063
December 12, 2025	2,432	2,420	2,420	2,452	2,420	68,272
December 11, 2025	2,436.5	2,430	2,430	2,445	2,430	363,332
December 10, 2025	2,421.67	2,440	2,440	2,450	2,415	48,958
December 09, 2025	2,436.22	2,440	2,440	2,445	2,400	36,420
December 08, 2025	2,388.1	2,430	2,430	2,430	2,388.1	58,329
December 05, 2025	2,390	2,415	2,415	2,415	2,385	34,004
December 04, 2025	2,385	2,385	2,385	2,400	2,349.92	44,319
December 03, 2025	2,368.97	2,380	2,380	2,380	2,350	53,478
December 02, 2025	2,355	2,370	2,370	2,390	2,325	48,414
December 01, 2025	2,375	2,380	2,380	2,399	2,345	42,898
November 28, 2025	2,400	2,390	2,390	2,400	2,357.9	22,369
November 27, 2025	2,360	2,370	2,370	2,370.19	2,346.36	308,331
November 26, 2025	2,335	2,365	2,365	2,365	2,335	43,400
November 25, 2025	2,341.5	2,330	2,330	2,355	2,315	93,016
November 24, 2025	2,316.36	2,335	2,335	2,355	2,310	74,441
November 21, 2025	2,320	2,305	2,305	2,322.94	2,285.3	50,659
November 20, 2025	2,351	2,365	2,365	2,400	2,346.59	44,240
November 19, 2025	2,390	2,350	2,350	2,390	2,335	44,483
November 18, 2025	2,360	2,345	2,345	2,390	2,335.1	67,624
November 17, 2025	2,409.25	2,400	2,400	2,440	2,400	299,107
November 14, 2025	2,422.44	2,425	2,425	2,425	2,375	78,836
November 13, 2025	2,485	2,430	2,430	2,515	2,430	119,430
November 12, 2025	2,465	2,495	2,495	2,502.39	2,425	44,225
November 11, 2025	2,425	2,460	2,460	2,465	2,410	289,242
November 10, 2025	2,405	2,410	2,410	2,435	2,374.4	42,210
November 07, 2025	2,421.36	2,365	2,365	2,434.1	2,365	131,438
November 06, 2025	2,461	2,430	2,430	2,480	2,430	85,636
November 05, 2025	2,461.66	2,475	2,475	2,485	2,455	47,321
November 04, 2025	2,496.1	2,480	2,480	2,501.4	2,470	63,621
November 03, 2025	2,530	2,495	2,495	2,530	2,495	52,842
October 31, 2025	2,545	2,505	2,505	2,545	2,500	129,977
October 30, 2025	2,540	2,525	2,525	2,552.8	2,525	281,704
October 29, 2025	2,552.38	2,555	2,555	2,582.99	2,552.38	87,133
October 28, 2025	2,562.5	2,560	2,560	2,580	2,555	39,645
October 27, 2025	2,549.33	2,545	2,545	2,580	2,530	40,259
October 24, 2025	2,525	2,560	2,560	2,565	2,470	39,282
October 23, 2025	2,455	2,510	2,510	2,525	2,455	59,264
October 22, 2025	2,472.8	2,505	2,505	2,527.3	2,472.8	122,789
October 21, 2025	2,470.72	2,485	2,485	2,500	2,445	72,585
October 20, 2025	2,451.43	2,495	2,495	2,495	2,435	98,956

Herald Investment Trust PLC (HRI.L) LSE