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	39.20p on 27-11-2025 at 11:02:35
Change	0.00p 0%
Buy	40.00p
Sell	38.40p

Last Trade:	Buy 1,000.00 at 39.58p
Day's Volume:	6,274
Last Close:	39.20p
Open:	39.20p
ISIN:	GB00BPVBVZ82

Day's Range	39.20p - 39.20p
52wk Range:	33.60p - 55.00p
Market Capitalisation:	£31.59m
VWAP:	39.61033p
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*	1,000	39.58p	Ordinary	11:02:34 - 27-Nov-25
Buy*	375	39.984p	Ordinary	10:48:50 - 27-Nov-25
Buy*	4,747	39.60p	Ordinary	10:09:13 - 27-Nov-25
Buy*	50	40.00p	SI Trade	08:00:21 - 27-Nov-25
Buy*	2	40.00p	SI Trade	08:00:21 - 27-Nov-25
Unknown*	31,565	39.60p	Negotiated Trade	12:40:40 - 26-Nov-25
Buy*	505	39.60p	Ordinary	10:12:52 - 26-Nov-25
Buy*	3,000	39.60p	Ordinary	09:14:16 - 26-Nov-25
Sell*	2	38.752p	Ordinary	08:35:12 - 26-Nov-25
Unknown*	25,242	39.60p	Ordinary	15:18:33 - 25-Nov-25

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Nov 2025 (Thu)	39.20	39.20	39.20	39.20	6,274
26th Nov 2025 (Wed)	39.20	39.20	39.20	39.20	35,072
25th Nov 2025 (Tue)	39.20	39.20	39.20	39.20	194,881
24th Nov 2025 (Mon)	38.70	40.00	38.70	39.20	115,067
21st Nov 2025 (Fri)	38.50	39.00	39.00	39.00	136,436
20th Nov 2025 (Thu)	38.00	38.50	38.00	38.50	46,863
19th Nov 2025 (Wed)	38.00	38.00	38.00	38.00	0
18th Nov 2025 (Tue)	38.00	38.00	37.60	38.00	34,774
17th Nov 2025 (Mon)	37.50	38.00	37.50	38.00	72,445
14th Nov 2025 (Fri)	37.50	37.50	37.50	37.50	15,363
13th Nov 2025 (Thu)	37.50	37.50	37.50	37.50	32,916
12th Nov 2025 (Wed)	38.50	38.00	38.00	38.00	38,957
11th Nov 2025 (Tue)	38.50	38.50	38.50	38.50	38,901
10th Nov 2025 (Mon)	38.50	38.50	38.50	38.50	56,284
7th Nov 2025 (Fri)	38.50	38.50	38.50	38.50	97,398
6th Nov 2025 (Thu)	38.50	38.50	38.50	38.50	24,206
5th Nov 2025 (Wed)	37.20	38.50	37.20	38.50	181,970
4th Nov 2025 (Tue)	37.20	37.20	37.20	37.20	52,824
3rd Nov 2025 (Mon)	37.50	37.50	37.50	37.50	95,330
31st Oct 2025 (Fri)	34.50	37.50	34.50	37.50	271,156
30th Oct 2025 (Thu)	33.80	34.50	33.80	34.50	67,277
29th Oct 2025 (Wed)	34.50	34.50	34.30	34.30	108,334
28th Oct 2025 (Tue)	36.50	36.50	34.50	34.50	141,272
27th Oct 2025 (Mon)	37.30	37.30	36.50	36.50	124,017

See more Hercules Plc price history

Date	Source	Headline
Hercules Plc (HERC) Regulatory News
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
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

See more Hercules Plc regulatory news

FTSE 100 Latest

Value9,672.47

Change-19.11