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	47.00p on 17-03-2026 at 18:55:09
Change	0.00p 0%
Buy	48.00p
Sell	46.00p

Last Trade:	Sell 4,287.00 at 46.55p
Day's Volume:	9,805
Last Close:	47.00p
Open:	47.00p
ISIN:	GB00BPVBVZ82

Day's Range	47.00p - 47.00p
52wk Range:	33.60p - 58.50p
Market Capitalisation:	£37.88m
VWAP:	46.42106p
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*	4,287	46.55p	Ordinary	15:56:25 - 17-Mar-26
Sell*	2,146	46.587p	Ordinary	10:56:08 - 17-Mar-26
Sell*	4	46.587p	Ordinary	10:09:15 - 17-Mar-26
Sell*	3,368	46.151p	Ordinary	09:39:58 - 17-Mar-26
Sell*	9,897	46.151p	Ordinary	15:56:56 - 16-Mar-26
Unknown*	21,459	46.60p	Ordinary	15:29:01 - 16-Mar-26
Buy*	8,390	46.66p	Ordinary	12:43:31 - 16-Mar-26
Sell*	250	46.05p	Ordinary	11:41:28 - 16-Mar-26
Sell*	500	46.00p	Ordinary	11:40:48 - 16-Mar-26
Sell*	784	46.00p	Ordinary	11:40:14 - 16-Mar-26

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Mar 2026 (Tue)	47.00	47.00	47.00	47.00	9,805
16th Mar 2026 (Mon)	46.50	47.00	46.50	47.00	42,119
13th Mar 2026 (Fri)	47.50	47.50	46.50	46.50	54,035
12th Mar 2026 (Thu)	48.00	48.00	47.50	47.50	5,388
11th Mar 2026 (Wed)	48.00	48.00	48.00	48.00	521
10th Mar 2026 (Tue)	47.50	48.50	47.50	48.00	43,753
9th Mar 2026 (Mon)	48.00	48.00	46.20	47.50	77,632
6th Mar 2026 (Fri)	48.50	48.50	48.00	48.00	33,993
5th Mar 2026 (Thu)	48.50	48.50	48.50	48.50	53,110
4th Mar 2026 (Wed)	48.70	49.00	48.50	48.50	35,048
3rd Mar 2026 (Tue)	54.50	54.50	49.20	49.20	152,088
2nd Mar 2026 (Mon)	55.00	55.00	54.50	54.50	35,303
27th Feb 2026 (Fri)	54.00	55.00	55.00	55.00	39,155
26th Feb 2026 (Thu)	54.00	54.00	54.00	54.00	14,940
25th Feb 2026 (Wed)	54.00	54.00	54.00	54.00	10,714
24th Feb 2026 (Tue)	54.00	54.00	54.00	54.00	15,338
23rd Feb 2026 (Mon)	54.50	54.50	54.00	54.00	11,029
20th Feb 2026 (Fri)	54.50	54.50	54.50	54.50	33,732
19th Feb 2026 (Thu)	54.50	54.50	54.50	54.50	8,371
18th Feb 2026 (Wed)	54.00	54.50	54.00	54.50	29,854

See more Hercules Plc price history

Date	Source	Headline
Hercules Plc (HERC) Regulatory News
2nd Mar 2026 7:00 am	RNS	Advantage NRG secures Â£6.7m of contracted works
10th Feb 2026 8:22 am	RNS	Update on Final Results
2nd Feb 2026 7:00 am	RNS	Advantage NRG secures £6.5m of contracted works
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

See more Hercules Plc regulatory news

FTSE 100 Latest

Value10,403.60

Change85.91