Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Hercules Plc (HERC) Share Price

Intraday
Historical

Price	54.50p on 02-01-2026 at 19:40:06
Change	1.50p 2.83%
Buy	55.00p
Sell	54.00p

Last Trade:	Sell 5,600.00 at 54.30p
Day's Volume:	165,722
Last Close:	54.50p
Open:	53.00p
ISIN:	GB00BPVBVZ82

Day's Range	53.00p - 54.50p
52wk Range:	33.60p - 55.00p
Market Capitalisation:	£43.92m
VWAP:	54.31197p
Shares in Issue:	80.59m

Sector: Construction

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hercules Plc (HERC) Latest Trades
Sell*	5,600	54.30p	Ordinary	16:24:21 - 02-Jan-26
Sell*	10,000	54.30p	Ordinary	15:52:38 - 02-Jan-26
Buy*	2,600	54.89p	Ordinary	15:45:31 - 02-Jan-26
Sell*	2	54.30p	Ordinary	15:17:13 - 02-Jan-26
Sell*	2	54.30p	Ordinary	15:17:01 - 02-Jan-26
Sell*	2	54.30p	Ordinary	15:16:56 - 02-Jan-26
Sell*	2	54.30p	Ordinary	15:16:51 - 02-Jan-26
Sell*	2	54.30p	Ordinary	15:16:46 - 02-Jan-26
Sell*	2	54.30p	Ordinary	15:16:40 - 02-Jan-26
Sell*	5	54.30p	Ordinary	15:16:29 - 02-Jan-26

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jan 2026 (Fri)	53.00	54.50	53.00	54.50	165,722
1st Jan 2026 (Thu)	53.00	53.00	53.00	53.00	0
31st Dec 2025 (Wed)	52.00	53.00	52.00	53.00	61,516
30th Dec 2025 (Tue)	51.50	52.00	51.00	52.00	25,444
29th Dec 2025 (Mon)	51.00	51.50	51.00	51.50	65,281
26th Dec 2025 (Fri)	51.00	51.00	51.00	51.00	0
25th Dec 2025 (Thu)	51.00	51.00	51.00	51.00	0
24th Dec 2025 (Wed)	51.00	51.50	51.00	51.00	29,771
23rd Dec 2025 (Tue)	49.30	51.00	49.30	51.00	240,905
22nd Dec 2025 (Mon)	49.30	49.30	49.30	49.30	4,953
19th Dec 2025 (Fri)	49.30	49.30	49.30	49.30	66,879
18th Dec 2025 (Thu)	49.30	49.30	48.80	49.30	55,740
17th Dec 2025 (Wed)	50.50	50.50	49.30	49.30	252,252
16th Dec 2025 (Tue)	49.75	50.50	49.75	50.50	64,366
15th Dec 2025 (Mon)	48.50	50.00	48.50	49.75	153,360
12th Dec 2025 (Fri)	45.00	48.00	45.00	48.00	111,071
11th Dec 2025 (Thu)	44.50	45.00	44.50	45.00	38,038
10th Dec 2025 (Wed)	44.50	44.50	44.50	44.50	88,803
9th Dec 2025 (Tue)	44.50	44.50	44.00	44.50	62,617
8th Dec 2025 (Mon)	43.00	45.50	43.00	44.50	155,324
5th Dec 2025 (Fri)	41.00	41.00	40.50	41.00	103,618

See more Hercules Plc price history

Date	Source	Headline
Hercules Plc (HERC) Regulatory News
8th Dec 2025 7:00 am	RNS	New Major Contract Awards in the Water Sector
3rd Dec 2025 7:00 am	RNS-R	Strategic Expansion into Scotland
27th Nov 2025 4:07 pm	RNS	Holding(s) in Company
20th Nov 2025 7:00 am	RNS-R	Investor Presentation
6th Nov 2025 7:00 am	RNS-R	Hercules Academy Update
5th Nov 2025 7:00 am	RNS	Director Dealing
31st Oct 2025 7:00 am	RNS	Total Voting Rights
15th Oct 2025 7:00 am	RNS	Acquisition of Lyons Power Services Ltd
2nd Oct 2025 7:00 am	RNS	Trading Update
17th Sep 2025 7:00 am	RNS	Major Contract Awards in the Water Sector

See more Hercules Plc regulatory news

FTSE 100 Latest

Value9,951.14

Change19.76