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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2,360	2,395	2,395	2,395	2,360	95,052
September 05, 2025	2,317.58	2,355	2,355	2,380	2,317.58	64,501
September 04, 2025	2,350	2,335	2,335	2,350	2,300	67,477
September 03, 2025	2,305	2,325	2,325	2,335	2,300	612,034
September 02, 2025	2,334.55	2,305	2,305	2,347.96	2,296	176,366
September 01, 2025	2,360	2,340	2,340	2,365	2,340	37,971
August 29, 2025	2,359.5	2,355	2,355	2,375	2,345	55,278
August 28, 2025	2,334.5	2,360	2,360	2,365	2,329.6	41,321
August 27, 2025	2,344.9	2,335	2,335	2,350	2,320	399,034
August 26, 2025	2,320	2,335	2,335	2,350	2,315	134,739
August 22, 2025	2,340	2,330	2,330	2,340	2,317.75	50,403
August 21, 2025	2,336.31	2,320	2,320	2,350	2,320	121,962
August 20, 2025	2,368	2,340	2,340	2,370	2,320	41,125
August 19, 2025	2,410	2,355	2,355	2,410	2,355	63,761
August 18, 2025	2,394.11	2,380	2,380	2,410	2,375	40,096
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

Herald Investment Trust PLC (HRI.L) LSE