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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2,470.65	2,460	2,460	2,470.65	2,425	81,499
October 16, 2025	2,480	2,500	2,500	2,505	2,460	81,827
October 15, 2025	2,452.5	2,485	2,485	2,485	2,452.5	81,375
October 14, 2025	2,425	2,450	2,450	2,470	2,425	125,511
October 13, 2025	2,465	2,450	2,450	2,489.65	2,447.93	65,142
October 10, 2025	2,471.01	2,455	2,455	2,520	2,455	139,919
October 09, 2025	2,510	2,510	2,510	2,522.33	2,470	98,798
October 08, 2025	2,490	2,495	2,495	2,500	2,473.38	53,245
October 07, 2025	2,500	2,485	2,485	2,515	2,480	28,040
October 06, 2025	2,495.73	2,510	2,510	2,511.66	2,479.28	70,271
October 03, 2025	2,475.3	2,490	2,490	2,505	2,475.3	118,993
October 02, 2025	2,450.19	2,490	2,490	2,490	2,450.19	44,432
October 01, 2025	2,450	2,470	2,470	2,470	2,449.6	93,721
September 30, 2025	2,452.8	2,465	2,465	2,465	2,445.37	51,645
September 29, 2025	2,439.52	2,460	2,460	2,465	2,435.2	48,677
September 26, 2025	2,455	2,445	2,445	2,455	2,442.55	66,197
September 25, 2025	2,480	2,450	2,450	2,480	2,440	32,545
September 24, 2025	2,500.1	2,480	2,480	2,500.1	2,480	38,404
September 23, 2025	2,480.1	2,500	2,500	2,506.55	2,480	94,125
September 22, 2025	2,480.2	2,465	2,465	2,495	2,461.2	29,166
September 19, 2025	2,481.25	2,470	2,470	2,500	2,460.5	91,937
September 18, 2025	2,430	2,475	2,475	2,485	2,430	57,411
September 17, 2025	2,420	2,430	2,430	2,440	2,416.91	51,233
September 16, 2025	2,401.21	2,415	2,415	2,425	2,401.21	160,242
September 15, 2025	2,426.34	2,395	2,395	2,440	2,387.69	84,867
September 12, 2025	2,391.55	2,400	2,400	2,420	2,391.55	357,220

Herald Investment Trust PLC (HRI.L) LSE