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	53.00p on 19-01-2026 at 14:45:09
Change	-3.50p -6.19%
Buy	54.00p
Sell	52.00p

Last Trade:	Buy 5,000.00 at 53.368p
Day's Volume:	182,182
Last Close:	56.50p
Open:	56.50p
ISIN:	GB00BPVBVZ82

Day's Range	53.00p - 56.50p
52wk Range:	33.60p - 58.50p
Market Capitalisation:	£42.71m
VWAP:	54.09839p
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*	5,000	53.368p	Ordinary	14:22:04 - 19-Jan-26
Sell*	454	52.251p	Ordinary	14:14:39 - 19-Jan-26
Buy*	450	53.368p	Ordinary	13:51:16 - 19-Jan-26
Buy*	1	54.00p	Ordinary	13:24:48 - 19-Jan-26
Sell*	10,000	53.3751p	Ordinary	13:17:35 - 19-Jan-26
Buy*	1,650	54.40p	Ordinary	11:10:46 - 19-Jan-26
Buy*	2,500	54.485p	Ordinary	11:09:53 - 19-Jan-26
Sell*	4,837	53.3751p	Ordinary	10:44:12 - 19-Jan-26
Sell*	11,000	53.3751p	Ordinary	10:35:26 - 19-Jan-26
Sell*	5,000	53.82p	Ordinary	10:21:00 - 19-Jan-26

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jan 2026 (Mon)	56.50	56.50	53.00	56.50	182,182
16th Jan 2026 (Fri)	58.50	58.50	56.50	56.50	147,299
15th Jan 2026 (Thu)	55.50	58.50	55.50	58.50	61,668
14th Jan 2026 (Wed)	55.50	55.50	55.50	55.50	5,204
13th Jan 2026 (Tue)	55.50	55.50	54.50	55.50	123,021
12th Jan 2026 (Mon)	56.50	56.50	55.50	55.50	100,911
9th Jan 2026 (Fri)	57.00	57.00	56.50	56.50	102,634
8th Jan 2026 (Thu)	57.50	57.00	57.00	57.00	130,256
7th Jan 2026 (Wed)	56.75	58.50	56.75	57.50	172,930
6th Jan 2026 (Tue)	55.00	56.75	55.00	56.50	163,110
5th Jan 2026 (Mon)	54.50	55.00	54.50	55.00	114,135
2nd Jan 2026 (Fri)	53.00	54.50	53.00	54.50	165,722
1st Jan 2026 (Thu)	53.00	53.00	53.00	53.00	0
31st Dec 2025 (Wed)	52.00	53.00	52.00	53.00	61,516
30th Dec 2025 (Tue)	51.50	52.00	51.00	52.00	25,444
29th Dec 2025 (Mon)	51.00	51.50	51.00	51.50	65,281
26th Dec 2025 (Fri)	51.00	51.00	51.00	51.00	0
25th Dec 2025 (Thu)	51.00	51.00	51.00	51.00	0
24th Dec 2025 (Wed)	51.00	51.50	51.00	51.00	29,771
23rd Dec 2025 (Tue)	49.30	51.00	49.30	51.00	240,905
22nd Dec 2025 (Mon)	49.30	49.30	49.30	49.30	4,953
19th Dec 2025 (Fri)	49.30	49.30	49.30	49.30	66,879

See more Hercules Plc price history

Date	Source	Headline
Hercules Plc (HERC) Regulatory News
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
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

See more Hercules Plc regulatory news

FTSE 100 Latest

Value10,201.82

Change-33.47