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	46.50p on 22-01-2026 at 16:57:03
Change	-1.50p -3.13%
Buy	47.00p
Sell	46.00p

Last Trade:	Buy 4,101.00 at 46.749p
Day's Volume:	131,252
Last Close:	46.50p
Open:	48.00p
ISIN:	GB00BPVBVZ82

Day's Range	46.50p - 48.00p
52wk Range:	33.60p - 58.50p
Market Capitalisation:	£37.47m
VWAP:	47.26004p
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*	4,101	46.749p	Ordinary	16:29:19 - 22-Jan-26
Buy*	12,279	46.749p	Ordinary	16:29:11 - 22-Jan-26
Buy*	2,673	46.749p	Ordinary	15:45:37 - 22-Jan-26
Buy*	2	47.00p	Ordinary	15:16:28 - 22-Jan-26
Sell*	600	46.37p	Ordinary	14:51:15 - 22-Jan-26
Sell*	10,783	46.37p	Ordinary	14:51:03 - 22-Jan-26
Buy*	53	47.00p	Ordinary	14:25:46 - 22-Jan-26
Buy*	19	47.20p	Ordinary	14:25:44 - 22-Jan-26
Buy*	3,197	46.749p	Ordinary	14:25:44 - 22-Jan-26
Buy*	5,000	47.00p	Ordinary	14:25:42 - 22-Jan-26

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,150.05

Change11.96