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	52.00p on 30-12-2025 at 19:25:09
Change	0.50p 0.97%
Buy	53.00p
Sell	51.00p

Last Trade:	Sell 1,000.00 at 51.411p
Day's Volume:	25,444
Last Close:	52.00p
Open:	51.50p
ISIN:	GB00BPVBVZ82

Day's Range	51.00p - 52.00p
52wk Range:	33.60p - 55.00p
Market Capitalisation:	£41.90m
VWAP:	51.58519p
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*	1,000	51.411p	Ordinary	16:10:13 - 30-Dec-25
Buy*	2,000	53.00p	Ordinary	15:47:26 - 30-Dec-25
Buy*	189	53.00p	Ordinary	14:10:11 - 30-Dec-25
Sell*	989	51.3611p	Ordinary	14:00:33 - 30-Dec-25
Sell*	989	51.00p	Uncrossing Trade	14:00:22 - 30-Dec-25
Buy*	1,953	52.00p	Ordinary	13:32:29 - 30-Dec-25
Sell*	40	51.00p	SI Trade	13:13:18 - 30-Dec-25
Buy*	600	52.00p	SI Trade	13:13:18 - 30-Dec-25
Buy*	4,799	51.99p	Ordinary	13:13:04 - 30-Dec-25
Sell*	7,961	51.2755p	Ordinary	11:36:29 - 30-Dec-25

See more Hercules Plc trades

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

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

Value9,940.71

Change74.18