1. Share Prices

  2. Herald Investment Trust PLC (HRI)

2,430.00p-10.00 (-0.41%)11 Dec 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Herald Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 10, 20252430.00p2450.00p2415.00p2440.00p48,957
Dec 9, 20252410.00p2445.00p2400.00p2440.00p36,419
Dec 8, 20252415.00p2430.00p2370.00p2430.00p58,329
Dec 5, 20252390.00p2415.00p2385.00p2415.00p26,981
Dec 4, 20252385.00p2400.00p2349.92p2385.00p44,319
Dec 3, 20252365.00p2380.00p2350.00p2380.00p53,479
Dec 2, 20252355.00p2390.00p2325.00p2370.00p54,414
Dec 1, 20252375.00p2399.00p2345.00p2380.00p42,898
Nov 28, 20252400.00p2400.00p2357.90p2390.00p22,368
Nov 27, 20252360.00p2370.19p2346.40p2360.00p306,670
Nov 26, 20252335.00p2365.19p2335.00p2365.00p46,978
Nov 25, 20252350.00p2355.00p2315.00p2330.00p93,016
Nov 24, 20252335.00p2355.00p2315.64p2335.00p71,788
Nov 21, 20252320.00p2325.00p2285.00p2305.00p50,657
Nov 20, 20252375.00p2385.00p2345.00p2365.00p76,472
Nov 18, 20252360.00p2395.00p2335.10p2345.00p67,624
Nov 17, 20252420.00p2440.00p2400.00p2400.00p299,107
Nov 14, 20252420.00p2425.00p2375.00p2420.00p100,525
Nov 13, 20252485.00p2515.00p2430.00p2430.00p119,430
Nov 12, 20252465.00p2502.39p2425.00p2495.00p44,225
Nov 11, 20252425.00p2465.00p2410.00p2460.00p289,242
Nov 10, 20252405.00p2435.00p2400.00p2410.00p34,121
Nov 7, 20252415.00p2440.00p2365.00p2365.00p132,564
Nov 6, 20252465.00p2480.00p2430.00p2430.00p85,636
Nov 5, 20252475.00p2485.00p2455.00p2475.00p53,029
Nov 4, 20252485.00p2501.40p2470.00p2480.00p79,845
Nov 3, 20252530.00p2530.00p2495.00p2495.00p52,842
Oct 31, 20252545.00p2545.00p2500.00p2505.00p129,979
Oct 30, 20252540.00p2552.80p2525.00p2525.00p331,704
Oct 29, 20252560.00p2595.00p2552.38p2555.00p88,127
Oct 28, 20252570.00p2580.00p2555.00p2560.00p39,645
Oct 27, 20252530.00p2580.00p2530.00p2545.00p40,259
Oct 24, 20252525.00p2565.00p2470.00p2560.00p39,283
Oct 23, 20252515.00p2525.00p2455.00p2510.00p59,263
Oct 22, 20252480.00p2530.00p2472.80p2505.00p570,829
Oct 21, 20252495.00p2500.00p2445.00p2485.00p72,585
Oct 20, 20252435.00p2495.00p2430.00p2495.00p98,956
Oct 17, 20252470.65p2470.65p2425.00p2460.00p81,500
Oct 16, 20252480.00p2505.00p2460.00p2500.00p81,826
Oct 15, 20252465.00p2485.00p2452.50p2485.00p81,375
Oct 14, 20252425.00p2470.00p2425.00p2450.00p123,011
Oct 13, 20252465.00p2505.00p2447.93p2450.00p65,142
Oct 10, 20252500.00p2520.00p2455.00p2455.00p125,225
Oct 9, 20252510.00p2525.00p2470.00p2510.00p98,798
Oct 8, 20252490.00p2505.00p2473.38p2495.00p53,245
Oct 7, 20252500.00p2515.00p2480.00p2485.00p32,040
Oct 6, 20252490.00p2515.00p2479.28p2510.00p70,272
Oct 3, 20252485.00p2505.00p2470.00p2490.00p118,992
Oct 2, 20252465.00p2490.00p2450.19p2490.00p44,432
Oct 1, 20252450.00p2470.00p2449.60p2470.00p93,721
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29