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
2025-08-132,385.002,410.002,370.002,390.002,390.0065,747
2025-08-122,395.002,410.002,375.002,380.002,380.0039,093
2025-08-112,385.002,440.002,370.002,390.002,390.0017,496
2025-08-082,430.002,445.002,400.002,420.002,420.0064,426
2025-08-072,435.002,455.002,405.002,425.002,425.0049,889
2025-08-062,440.002,460.002,400.002,430.002,430.0060,055
2025-08-052,440.002,460.002,436.422,455.002,455.0027,019
2025-08-042,415.002,460.002,400.002,445.002,445.0018,146
2025-08-012,415.002,455.002,400.002,440.002,440.0068,519
2025-07-312,440.002,460.002,408.392,460.002,460.0039,756
2025-07-302,400.002,439.852,390.002,430.002,430.0048,243
2025-07-292,410.002,440.002,390.002,430.002,430.0068,677
2025-07-282,440.002,440.002,375.002,420.002,420.0041,091
2025-07-252,395.002,430.002,360.002,430.002,430.0032,006
2025-07-242,395.002,430.002,370.002,415.002,415.0037,354
2025-07-232,390.002,415.002,370.002,400.002,400.0044,954
2025-07-222,370.002,415.002,370.002,390.002,390.0085,006
2025-07-212,375.002,410.002,325.002,405.002,405.0052,007
2025-07-182,375.002,380.002,355.002,365.002,365.0037,720
2025-07-172,345.002,378.502,327.042,375.002,375.0034,216
2025-07-162,370.002,375.002,336.002,350.002,350.0075,972
2025-07-152,350.002,375.002,325.002,360.002,360.0077,832
2025-07-142,365.002,365.002,310.002,345.002,345.0042,068
2025-07-112,345.002,360.002,323.022,345.002,345.0037,294
2025-07-102,365.002,365.002,315.002,335.002,335.0061,317
2025-07-092,330.002,355.002,302.202,330.002,330.0049,270
2025-07-082,295.002,350.002,295.002,330.002,330.0070,035
2025-07-072,280.002,345.002,280.002,295.002,295.0022,563
2025-07-042,295.002,315.002,280.002,305.002,305.0067,750
2025-07-032,285.002,330.002,285.002,305.002,305.0022,938
2025-07-022,290.002,335.002,281.002,295.002,295.0053,146
2025-07-012,280.002,330.002,280.002,305.002,305.0034,173
2025-06-302,265.002,320.002,265.002,315.002,315.0048,534
2025-06-272,275.002,295.002,255.002,290.002,290.0042,349
2025-06-262,255.002,280.002,240.002,260.002,260.0028,410
2025-06-252,200.002,274.802,190.002,270.002,270.0036,490
2025-06-242,235.002,260.002,209.752,250.002,250.0068,614
2025-06-232,215.002,250.002,200.102,225.002,225.0058,958
2025-06-202,240.002,260.002,225.002,225.002,225.00235,221
2025-06-192,240.002,245.022,215.002,240.002,240.0082,584
2025-06-182,245.002,255.002,200.002,240.002,240.0057,132
2025-06-172,245.002,245.002,205.002,230.002,230.0032,306
2025-06-162,200.002,245.002,193.002,235.002,235.0035,766
2025-06-132,210.002,245.002,210.002,220.002,220.0023,825
2025-06-122,225.002,260.002,212.602,230.002,230.0077,143
2025-06-112,225.002,235.002,210.002,235.002,235.0063,867
2025-06-102,260.002,260.002,215.002,225.002,225.0027,308
2025-06-092,235.002,255.002,205.002,225.002,225.0025,493
2025-06-062,235.002,240.002,195.002,240.002,240.0028,328
2025-06-052,220.002,230.002,190.002,215.002,215.0032,985
2025-06-042,205.002,220.002,180.252,220.002,220.0040,888
2025-06-032,185.002,205.002,160.002,205.002,205.0044,747
2025-06-022,165.002,185.002,125.002,165.002,165.00164,436
2025-05-302,145.002,179.602,130.002,160.002,160.00141,498
2025-05-292,160.002,190.002,131.842,160.002,160.00116,223
2025-05-282,140.002,158.002,130.002,150.002,150.00231,082
2025-05-272,100.002,160.002,100.002,150.002,150.0061,114
2025-05-232,150.002,195.002,100.002,110.002,110.00115,039
2025-05-222,160.002,180.002,143.732,145.002,145.0073,092
2025-05-212,185.002,205.002,175.002,180.002,180.0039,940
← NewerPage 6 of 22 · 1,266 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.