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	40.50p on 04-09-2025 at 13:10:08
Change	0.00p 0%
Buy	41.00p
Sell	40.00p

Last Trade:	Buy 7.00 at 41.00p
Day's Volume:	1,454
Last Close:	40.50p
Open:	40.50p
ISIN:	GB00BPVBVZ82

Day's Range	40.50p - 40.50p
52wk Range:	39.20p - 55.00p
Market Capitalisation:	£32.25m
VWAP:	40.53109p
Shares in Issue:	79.62m

Sector: Construction

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hercules Plc (HERC) Latest Trades
Buy*	7	41.00p	SI Trade	08:47:05 - 04-Sep-25
Sell*	10	40.00p	SI Trade	08:47:05 - 04-Sep-25
Sell*	444	40.00p	SI Trade	08:47:05 - 04-Sep-25
Buy*	22	40.797p	Ordinary	08:37:08 - 04-Sep-25
Buy*	1	40.797p	Ordinary	15:46:31 - 03-Sep-25
Sell*	50	40.022p	Ordinary	14:15:39 - 03-Sep-25
Sell*	500	40.031p	Ordinary	14:05:10 - 03-Sep-25
Sell*	159	40.10p	Ordinary	12:44:29 - 03-Sep-25
Buy*	3	40.797p	Ordinary	09:31:02 - 03-Sep-25
Buy*	7,341	40.70p	Ordinary	09:28:10 - 03-Sep-25

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Sep 2025 (Wed)	40.50	40.50	40.50	40.50	9,062
2nd Sep 2025 (Tue)	41.00	41.80	41.80	41.80	76,752
1st Sep 2025 (Mon)	40.80	41.00	40.80	41.00	24,374
29th Aug 2025 (Fri)	40.80	40.80	40.00	40.80	20,935
28th Aug 2025 (Thu)	40.80	40.80	40.80	40.80	57,454
27th Aug 2025 (Wed)	40.80	40.80	40.80	40.80	60,194
26th Aug 2025 (Tue)	41.80	41.80	40.80	40.80	12,312
25th Aug 2025 (Mon)	40.80	40.80	40.80	40.80	0
22nd Aug 2025 (Fri)	40.80	40.80	40.80	40.80	1,453
21st Aug 2025 (Thu)	40.80	40.80	40.80	40.80	6,018
20th Aug 2025 (Wed)	40.30	40.80	40.30	40.80	53,979
19th Aug 2025 (Tue)	40.00	40.30	40.00	40.30	92,560
18th Aug 2025 (Mon)	39.50	39.50	39.50	39.50	46,950
15th Aug 2025 (Fri)	40.50	40.80	39.50	39.50	106,281
14th Aug 2025 (Thu)	40.50	40.50	40.50	40.50	19,193
13th Aug 2025 (Wed)	40.50	40.50	40.50	40.50	27,905
12th Aug 2025 (Tue)	40.50	40.50	40.50	40.50	25,163
11th Aug 2025 (Mon)	41.50	41.50	40.50	40.50	118,494
8th Aug 2025 (Fri)	41.50	41.50	41.50	41.50	17,362
7th Aug 2025 (Thu)	42.00	42.00	41.50	41.50	43,996
6th Aug 2025 (Wed)	42.00	42.00	42.00	42.00	65,102
5th Aug 2025 (Tue)	42.50	42.50	42.00	42.00	58,251
4th Aug 2025 (Mon)	42.50	42.50	42.50	42.50	13,387

See more Hercules Plc price history

Date	Source	Headline
Hercules Plc (HERC) Regulatory News
1st Jul 2025 7:00 am	RNS-R	Investor Call
27th Jun 2025 7:00 am	RNS	Acquisition of Advantage NRG Ltd
17th Jun 2025 7:00 am	RNS	Interim Results
12th Jun 2025 7:00 am	RNS	Acquisition of Quality Transport Training
11th Jun 2025 7:00 am	RNS	Notice of Results & Investor Presentation
20th May 2025 7:00 am	RNS	Change of Name
7th May 2025 7:00 am	RNS	Trading Update
14th Apr 2025 7:00 am	RNS-R	New Civils Support Framework Agreement
17th Mar 2025 11:56 am	RNS	Result of AGM
17th Mar 2025 7:00 am	RNS	AGM Statement

See more Hercules Plc regulatory news

FTSE 100 Latest

Value9,203.80

Change25.81