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	38.00p on 14-08-2026 at 14:25:08
Change	-1.50p -3.8%
Buy	39.00p
Sell	37.00p

Last Trade:	Buy 15,000.00 at 38.00p
Day's Volume:	167,033
Last Close:	39.50p
Open:	39.50p
ISIN:	GB00BPVBVZ82

Day's Range	37.50p - 39.50p
52wk Range:	21.50p - 58.50p
Market Capitalisation:	£30.62m
VWAP:	38.40866p
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*	15,000	38.00p	Ordinary	15:13:15 - 14-Aug-26
Sell*	7,046	37.31p	Ordinary	14:15:12 - 14-Aug-26
Sell*	7,000	37.4691p	Ordinary	13:53:17 - 14-Aug-26
Buy*	50	38.77p	Ordinary	13:51:36 - 14-Aug-26
Sell*	12,000	37.751p	Ordinary	13:27:14 - 14-Aug-26
Sell*	14,875	37.7037p	Ordinary	13:24:58 - 14-Aug-26
Sell*	3,600	37.7037p	Ordinary	13:07:56 - 14-Aug-26
Buy*	5	40.00p	Ordinary	12:21:35 - 14-Aug-26
Sell*	7,674	37.662p	Ordinary	11:27:40 - 14-Aug-26
Sell*	5,320	37.651p	Ordinary	10:28:34 - 14-Aug-26

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Aug 2026 (Thu)	41.50	41.50	39.50	39.50	115,660
12th Aug 2026 (Wed)	41.50	41.50	41.50	41.50	22,015
11th Aug 2026 (Tue)	41.50	41.50	41.50	41.50	9,796
10th Aug 2026 (Mon)	42.00	42.00	41.50	41.50	91,003
7th Aug 2026 (Fri)	42.00	42.00	42.00	42.00	34,215
6th Aug 2026 (Thu)	42.00	42.00	42.00	42.00	30,896
5th Aug 2026 (Wed)	45.50	45.50	41.50	42.00	205,295
4th Aug 2026 (Tue)	44.50	45.50	44.50	45.50	150,835
3rd Aug 2026 (Mon)	43.50	45.50	43.00	44.50	158,441
31st Jul 2026 (Fri)	42.00	43.00	42.00	42.00	90,469
30th Jul 2026 (Thu)	41.50	43.50	41.50	42.25	157,230
29th Jul 2026 (Wed)	43.50	43.25	42.00	42.00	69,755
28th Jul 2026 (Tue)	40.00	43.50	40.00	43.50	261,131
27th Jul 2026 (Mon)	40.00	40.00	40.00	40.00	67,491
24th Jul 2026 (Fri)	38.50	40.50	37.50	40.00	351,367
23rd Jul 2026 (Thu)	35.50	38.50	35.50	38.50	258,938
22nd Jul 2026 (Wed)	32.00	36.00	32.00	35.50	482,995
21st Jul 2026 (Tue)	32.00	32.00	32.00	32.00	16,849
20th Jul 2026 (Mon)	30.50	32.00	30.50	32.00	146,670
17th Jul 2026 (Fri)	30.50	30.50	30.00	30.50	36,767
16th Jul 2026 (Thu)	30.00	30.50	30.00	30.50	145,112
15th Jul 2026 (Wed)	29.00	30.00	30.00	30.00	27,873
14th Jul 2026 (Tue)	30.00	29.00	29.00	29.00	476,971

See more Hercules Plc price history

Date	Source	Headline
Hercules Plc (HERC) Regulatory News
10th Aug 2026 7:00 am	RNS-R	Successful Implementation of Pay & Bill Platform
3rd Aug 2026 7:00 am	RNS-R	Launch of Power & Energy Services Division
31st Jul 2026 10:40 am	RNS	Director Dealing
28th Jul 2026 12:15 pm	RNS	Director Dealing
24th Jul 2026 11:44 am	RNS	Director Dealing
24th Jul 2026 7:00 am	RNS	Change of Auditor
23rd Jul 2026 11:45 am	RNS	Director Dealing
22nd Jul 2026 10:26 am	RNS	Director Dealing
20th Jul 2026 12:17 pm	RNS	Director Dealing
16th Jul 2026 7:00 am	RNS	Advantage NRG secures £3.4m of contracted works

See more Hercules Plc regulatory news

FTSE 100 Latest

Value10,758.41

Change-14.26