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	36.20p on 10-10-2025 at 08:50:07
Change	-0.30p -0.82%
Buy	37.00p
Sell	35.40p

Last Trade:	Buy 552.00 at 36.19p
Day's Volume:	2,794
Last Close:	36.50p
Open:	36.50p
ISIN:	GB00BPVBVZ82

Day's Range	36.00p - 36.50p
52wk Range:	35.40p - 55.00p
Market Capitalisation:	£28.82m
VWAP:	36.07109p
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*	552	36.19p	Ordinary	09:23:02 - 10-Oct-25
Buy*	136	36.50p	Ordinary	09:22:41 - 10-Oct-25
Buy*	2	37.00p	SI Trade	09:22:17 - 10-Oct-25
Buy*	20	37.00p	SI Trade	09:22:17 - 10-Oct-25
Buy*	5	36.75p	Ordinary	08:35:10 - 10-Oct-25
Sell*	2,079	36.00p	Ordinary	08:06:20 - 10-Oct-25
Buy*	150,000	36.80p	Suspected BUY Trade	16:50:33 - 09-Oct-25
Unknown*	45,000	36.00p	Negotiated Trade	16:05:37 - 09-Oct-25
Unknown*	50,000	36.00p	Negotiated Trade	16:05:37 - 09-Oct-25
Sell*	5,000	36.02p	Ordinary	14:35:40 - 09-Oct-25

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2025 (Thu)	36.50	36.50	36.50	36.50	230,417
8th Oct 2025 (Wed)	36.50	36.50	36.00	36.50	41,256
7th Oct 2025 (Tue)	36.50	36.50	36.50	36.50	309,915
6th Oct 2025 (Mon)	37.00	37.00	37.00	37.00	208,766
3rd Oct 2025 (Fri)	36.50	37.00	36.50	37.00	36,690
2nd Oct 2025 (Thu)	37.00	36.50	36.00	36.50	1,079,922
1st Oct 2025 (Wed)	35.50	35.50	35.50	35.50	42,683
30th Sep 2025 (Tue)	36.20	35.50	35.40	35.50	60,921
29th Sep 2025 (Mon)	36.60	36.60	36.00	36.20	42,592
26th Sep 2025 (Fri)	37.50	37.50	36.50	36.50	81,401
25th Sep 2025 (Thu)	37.50	37.50	37.50	37.50	85,401
24th Sep 2025 (Wed)	38.50	38.60	37.50	37.50	61,781
23rd Sep 2025 (Tue)	38.50	38.50	38.50	38.50	49,472
22nd Sep 2025 (Mon)	38.50	38.50	38.50	38.50	17,603
19th Sep 2025 (Fri)	38.50	38.50	38.50	38.50	830
18th Sep 2025 (Thu)	39.00	39.00	38.50	38.50	118,742
17th Sep 2025 (Wed)	39.50	39.50	39.00	39.00	216,474
16th Sep 2025 (Tue)	38.50	38.50	38.50	38.50	28,497
15th Sep 2025 (Mon)	38.50	38.50	38.50	38.50	8,671
12th Sep 2025 (Fri)	38.50	38.50	38.50	38.50	3,314
11th Sep 2025 (Thu)	38.50	38.50	38.50	38.50	46,395
10th Sep 2025 (Wed)	38.50	38.50	38.50	38.50	16,208

See more Hercules Plc price history

Date	Source	Headline
Hercules Plc (HERC) Regulatory News
2nd Oct 2025 7:00 am	RNS	Trading Update
17th Sep 2025 7:00 am	RNS	Major Contract Awards in the Water Sector
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

See more Hercules Plc regulatory news

FTSE 100 Latest

Value9,495.20

Change-14.20