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	47.50p on 30-01-2026 at 19:40:07
Change	-1.00p -2.06%
Buy	48.00p
Sell	47.00p

Last Trade:	Buy 5,000.00 at 47.40p
Day's Volume:	80,473
Last Close:	47.50p
Open:	48.50p
ISIN:	GB00BPVBVZ82

Day's Range	47.00p - 48.00p
52wk Range:	33.60p - 58.50p
Market Capitalisation:	£38.28m
VWAP:	47.34998p
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
Buy*	5,000	47.40p	Ordinary	16:13:59 - 30-Jan-26
Sell*	1,146	47.01p	Ordinary	15:30:22 - 30-Jan-26
Buy*	10,922	47.50p	Ordinary	14:38:20 - 30-Jan-26
Sell*	4,659	46.261p	Ordinary	14:04:44 - 30-Jan-26
Buy*	5,000	47.50p	Ordinary	13:41:36 - 30-Jan-26
Buy*	4,350	47.60p	Ordinary	13:18:19 - 30-Jan-26
Buy*	2,082	47.60p	Ordinary	11:57:29 - 30-Jan-26
Unknown*	13,270	47.00p	Ordinary	11:08:53 - 30-Jan-26
Buy*	216	47.998p	Ordinary	10:06:43 - 30-Jan-26
Sell*	13,288	47.30p	Ordinary	08:58:55 - 30-Jan-26

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	48.50	48.00	47.00	47.50	80,473
29th Jan 2026 (Thu)	49.00	49.00	48.50	48.50	23,973
28th Jan 2026 (Wed)	49.00	49.00	49.00	49.00	39,189
27th Jan 2026 (Tue)	48.00	49.00	48.00	49.00	94,376
26th Jan 2026 (Mon)	48.00	48.00	47.50	47.50	102,495
23rd Jan 2026 (Fri)	46.50	48.00	46.50	48.00	42,046
22nd Jan 2026 (Thu)	48.00	48.00	46.50	46.50	131,252
21st Jan 2026 (Wed)	48.00	48.00	47.00	48.00	106,657
20th Jan 2026 (Tue)	52.50	50.00	50.00	50.00	319,703
19th Jan 2026 (Mon)	56.50	56.50	52.50	52.50	209,586
16th Jan 2026 (Fri)	58.50	58.50	56.50	56.50	147,299
15th Jan 2026 (Thu)	55.50	58.50	55.50	58.50	61,668
14th Jan 2026 (Wed)	55.50	55.50	55.50	55.50	5,204
13th Jan 2026 (Tue)	55.50	55.50	54.50	55.50	123,021
12th Jan 2026 (Mon)	56.50	56.50	55.50	55.50	100,911
9th Jan 2026 (Fri)	57.00	57.00	56.50	56.50	102,634
8th Jan 2026 (Thu)	57.50	57.00	57.00	57.00	130,256
7th Jan 2026 (Wed)	56.75	58.50	56.75	57.50	172,930
6th Jan 2026 (Tue)	55.00	56.75	55.00	56.50	163,110
5th Jan 2026 (Mon)	54.50	55.00	54.50	55.00	114,135
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

See more Hercules Plc price history

Date	Source	Headline
Hercules Plc (HERC) Regulatory News
19th Jan 2026 7:01 am	RNS-R	Hercules added to Preferred Supplier List
19th Jan 2026 7:00 am	RNS	Update on release of Final Results
5th Jan 2026 12:07 pm	RNS	Director / PDMR Shareholding
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

See more Hercules Plc regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78