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	41.00p on 04-12-2025 at 12:40:07
Change	-0.40p -0.97%
Buy	42.00p
Sell	40.00p

Last Trade:	Sell 2,000.00 at 40.232p
Day's Volume:	20,175
Last Close:	41.40p
Open:	41.00p
ISIN:	GB00BPVBVZ82

Day's Range	41.00p - 41.00p
52wk Range:	33.60p - 55.00p
Market Capitalisation:	£33.04m
VWAP:	41.0958p
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*	2,000	40.232p	Ordinary	10:11:49 - 04-Dec-25
Buy*	2,388	41.36p	Ordinary	10:04:30 - 04-Dec-25
Sell*	2,516	40.232p	Ordinary	10:03:57 - 04-Dec-25
Buy*	12,000	41.348p	Ordinary	09:41:44 - 04-Dec-25
Buy*	1,194	41.36p	Ordinary	09:04:06 - 04-Dec-25
Sell*	3	40.20p	Ordinary	08:18:42 - 04-Dec-25
Sell*	3	40.20p	Ordinary	08:18:33 - 04-Dec-25
Sell*	3	40.20p	Ordinary	08:18:26 - 04-Dec-25
Sell*	3	40.20p	Ordinary	08:18:22 - 04-Dec-25
Sell*	3	40.20p	Ordinary	08:18:16 - 04-Dec-25

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Dec 2025 (Thu)	41.00	41.00	41.00	41.40	20,175
3rd Dec 2025 (Wed)	40.00	41.40	41.40	41.40	174,788
2nd Dec 2025 (Tue)	39.50	39.50	39.50	39.50	6,935
1st Dec 2025 (Mon)	38.80	39.50	38.80	39.50	17,561
28th Nov 2025 (Fri)	39.00	39.00	38.80	38.80	73,182
27th Nov 2025 (Thu)	39.20	39.20	39.20	39.20	42,685
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

See more Hercules Plc price history

Date	Source	Headline
Hercules Plc (HERC) Regulatory News
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
17th Sep 2025 7:00 am	RNS	Major Contract Awards in the Water Sector
1st Jul 2025 7:00 am	RNS-R	Investor Call

See more Hercules Plc regulatory news

FTSE 100 Latest

Value9,705.09

Change13.02