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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,382.31	2,400	2,400	2,410	2,375	66,928
September 10, 2025	2,383.41	2,390	2,390	2,415	2,383.41	654,495
September 09, 2025	2,367.84	2,375	2,375	2,395	2,367.84	31,931
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

Herald Investment Trust PLC (HRI.L) LSE