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	49.30p on 18-12-2025 at 19:30:06
Change	0.00p 0%
Buy	50.00p
Sell	48.60p

Last Trade:	Sell 45.00 at 48.67p
Day's Volume:	55,740
Last Close:	49.30p
Open:	49.30p
ISIN:	GB00BPVBVZ82

Day's Range	48.80p - 49.30p
52wk Range:	33.60p - 55.00p
Market Capitalisation:	£39.73m
VWAP:	49.35602p
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*	45	48.67p	Ordinary	15:55:28 - 18-Dec-25
Sell*	25	48.67p	Ordinary	15:54:46 - 18-Dec-25
Sell*	10	48.67p	Ordinary	15:53:34 - 18-Dec-25
Sell*	178	49.00p	Ordinary	13:05:46 - 18-Dec-25
Sell*	54	48.67p	Ordinary	11:31:08 - 18-Dec-25
Buy*	10,000	49.00p	Ordinary	10:55:46 - 18-Dec-25
Buy*	2,025	48.94p	Ordinary	10:19:41 - 18-Dec-25
Sell*	10,000	48.60p	Ordinary	09:34:18 - 18-Dec-25
Sell*	1,000	48.698p	Ordinary	09:32:47 - 18-Dec-25
Buy*	40	50.00p	SI Trade	08:10:09 - 18-Dec-25

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Dec 2025 (Thu)	41.00	41.00	41.00	41.00	27,415
3rd Dec 2025 (Wed)	40.00	41.40	41.40	41.40	174,788
2nd Dec 2025 (Tue)	39.50	39.50	39.50	39.50	6,935
1st Dec 2025 (Mon)	38.80	39.50	38.80	39.50	17,561
28th Nov 2025 (Fri)	39.00	39.00	38.80	38.80	73,182
27th Nov 2025 (Thu)	39.20	39.20	39.20	39.20	42,685
26th Nov 2025 (Wed)	39.20	39.20	39.20	39.20	35,072
25th Nov 2025 (Tue)	39.20	39.20	39.20	39.20	194,881
24th Nov 2025 (Mon)	38.70	40.00	38.70	39.20	115,067
21st Nov 2025 (Fri)	38.50	39.00	39.00	39.00	136,436
20th Nov 2025 (Thu)	38.00	38.50	38.00	38.50	46,863
19th Nov 2025 (Wed)	38.00	38.00	38.00	38.00	0

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

Value9,837.77

Change63.45