Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HRI.LSE stock page

Herald Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-062,465.002,480.002,430.002,430.002,430.0085,635
2025-11-052,475.002,485.002,455.002,475.002,475.0053,028
2025-11-042,485.002,501.402,470.002,480.002,480.0079,846
2025-11-032,530.002,530.002,495.002,495.002,495.0052,841
2025-10-312,545.002,545.002,500.002,505.002,505.00129,977
2025-10-302,540.002,552.802,525.002,525.002,525.00331,704
2025-10-292,560.002,595.002,552.382,555.002,555.0088,126
2025-10-282,570.002,580.002,555.002,560.002,560.0044,644
2025-10-272,530.002,580.002,530.002,545.002,545.0040,257
2025-10-242,525.002,565.002,470.002,560.002,560.0038,097
2025-10-232,515.002,525.002,455.002,510.002,510.0059,264
2025-10-222,480.002,530.002,472.802,505.002,505.00570,829
2025-10-212,495.002,500.002,445.002,485.002,485.0072,585
2025-10-202,435.002,495.002,430.002,495.002,495.0098,955
2025-10-172,460.002,470.652,425.002,460.002,460.0081,499
2025-10-162,480.002,505.002,460.002,500.002,500.0081,827
2025-10-152,465.002,485.002,452.502,485.002,485.0081,375
2025-10-142,425.002,470.002,425.002,450.002,450.00123,011
2025-10-132,465.002,505.002,447.932,450.002,450.0065,141
2025-10-102,500.002,520.002,455.002,455.002,455.00125,224
2025-10-092,510.002,525.002,470.002,510.002,510.0098,797
2025-10-082,490.002,505.002,473.382,495.002,495.0053,245
2025-10-072,500.002,515.002,480.002,485.002,485.0032,040
2025-10-062,490.002,515.002,479.282,510.002,510.0070,271
2025-10-032,485.002,505.002,470.002,490.002,490.00118,993
2025-10-022,465.002,490.002,450.192,490.002,490.0044,432
2025-10-012,450.002,470.002,449.602,470.002,470.0093,721
2025-09-302,460.002,465.202,445.372,465.002,465.0051,644
2025-09-292,455.002,465.002,435.202,460.002,460.0048,677
2025-09-262,455.002,465.002,442.562,445.002,445.0066,197
2025-09-252,480.002,480.002,440.002,450.002,450.0032,545
2025-09-242,490.002,500.102,480.002,480.002,480.0038,404
2025-09-232,490.002,510.002,480.002,500.002,500.0094,125
2025-09-222,485.002,495.002,461.202,465.002,465.0029,165
2025-09-192,475.002,500.002,445.002,470.002,470.0091,512
2025-09-182,430.002,485.002,430.002,475.002,475.0057,411
2025-09-172,420.002,440.002,415.002,430.002,430.0051,232
2025-09-162,405.002,430.002,401.212,415.002,415.00156,648
2025-09-152,400.002,440.002,387.692,395.002,395.0084,867
2025-09-122,415.002,420.002,380.002,400.002,400.00353,592
2025-09-112,395.002,415.002,375.002,400.002,400.00634,928
2025-09-102,400.002,415.002,383.412,390.002,390.00654,495
2025-09-092,390.002,400.002,367.842,375.002,375.0031,931
2025-09-082,360.002,395.002,360.002,395.002,395.0098,499
2025-09-052,350.002,380.002,317.582,355.002,355.0064,501
2025-09-042,350.002,350.002,300.002,335.002,335.0067,477
2025-09-032,315.002,340.002,300.002,325.002,325.001,095,977
2025-09-022,330.002,375.002,296.002,305.002,305.00379,182
2025-09-012,360.002,365.002,340.002,340.002,340.0037,971
2025-08-292,370.002,375.002,345.002,355.002,355.0055,278
2025-08-282,335.002,365.002,329.602,360.002,360.0041,321
2025-08-272,340.002,350.002,320.002,335.002,335.001,404,000
2025-08-262,320.002,350.002,315.002,335.002,335.00555,053
2025-08-222,325.002,340.002,317.752,330.002,330.00103,536
2025-08-212,330.002,350.002,320.002,320.002,320.00244,462
2025-08-202,370.002,370.002,320.002,340.002,340.0041,125
2025-08-192,385.002,410.002,355.002,355.002,355.0063,761
2025-08-182,385.002,410.002,375.002,380.002,380.0040,095
2025-08-152,375.002,410.002,360.002,380.002,380.0020,722
2025-08-142,365.002,410.002,365.002,375.002,375.0024,705
← NewerPage 5 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.