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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,525	2,560	2,560	2,565	2,520	56,905
February 19, 2026	2,525	2,525	2,525	2,546.31	2,508.25	126,191
February 18, 2026	2,535	2,530	2,530	2,545	2,510	90,485
February 17, 2026	2,535	2,525	2,525	2,535	2,505	92,319
February 16, 2026	2,540	2,530	2,530	2,540	2,508.65	121,061
February 13, 2026	2,505.88	2,535	2,535	2,535	2,490	154,020
February 12, 2026	2,560	2,510	2,510	2,560	2,510	58,399
February 11, 2026	2,555	2,525	2,525	2,575	2,525	144,678
February 10, 2026	2,540.11	2,565	2,565	2,570	2,540.11	77,431
February 09, 2026	2,500	2,550	2,550	2,555	2,500	102,949
February 06, 2026	2,470	2,510	2,510	2,520	2,470	150,391
February 05, 2026	2,500	2,475	2,475	2,510	2,473.99	178,080
February 04, 2026	2,515.3	2,490	2,490	2,529.62	2,490	76,150
February 03, 2026	2,538.5	2,515	2,515	2,570	2,515	113,418
February 02, 2026	2,520	2,540	2,540	2,550	2,495	42,025
January 30, 2026	2,523.73	2,535	2,535	2,565	2,523.73	97,598
January 29, 2026	2,570	2,530	2,530	2,605	2,525	112,402
January 28, 2026	2,605	2,580	2,580	2,615	2,580	70,376
January 27, 2026	2,620	2,595	2,595	2,625	2,585	175,172
January 26, 2026	2,600	2,600	2,600	2,635	2,585.77	272,349
January 23, 2026	2,619.07	2,630	2,630	2,635	2,615	278,516
January 22, 2026	2,600	2,640	2,640	2,645	2,600	910,962
January 21, 2026	2,566.67	2,620	2,620	2,625	2,561.75	56,169
January 20, 2026	2,575	2,590	2,590	2,591.37	2,535	102,010
January 19, 2026	2,608.5	2,585	2,585	2,608.5	2,585	104,893
January 16, 2026	2,620	2,625	2,625	2,650	2,618.74	34,613
January 15, 2026	2,581.97	2,635	2,635	2,638.57	2,577.04	86,551
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

Herald Investment Trust PLC (HRI.L) LSE