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	56.50p on 07-01-2026 at 16:55:10
Change	1.00p 1.77%
Buy	58.00p
Sell	57.00p

Last Trade:	Sell 1,000.00 at 57.431p
Day's Volume:	172,930
Last Close:	57.50p
Open:	56.75p
ISIN:	GB00BPVBVZ82

Day's Range	56.75p - 58.50p
52wk Range:	33.60p - 58.50p
Market Capitalisation:	£46.34m
VWAP:	57.84364p
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*	1,000	57.431p	Ordinary	16:09:22 - 07-Jan-26
Buy*	43	57.99p	Ordinary	15:47:58 - 07-Jan-26
Sell*	391	57.425p	Ordinary	14:48:45 - 07-Jan-26
Buy*	817	57.99p	Ordinary	14:46:27 - 07-Jan-26
Sell*	3,000	57.3255p	Ordinary	14:33:46 - 07-Jan-26
Sell*	7,801	57.3255p	Ordinary	14:23:14 - 07-Jan-26
Buy*	6,046	57.889p	Ordinary	12:18:11 - 07-Jan-26
Buy*	3,448	57.889p	Ordinary	12:18:09 - 07-Jan-26
Sell*	10,000	57.10p	Ordinary	12:04:39 - 07-Jan-26
Sell*	5,000	57.16p	Ordinary	11:59:33 - 07-Jan-26

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Dec 2025 (Thu)	49.30	49.30	48.80	49.30	55,740
17th Dec 2025 (Wed)	50.50	50.50	49.30	49.30	252,252
16th Dec 2025 (Tue)	49.75	50.50	49.75	50.50	64,366
15th Dec 2025 (Mon)	48.50	50.00	48.50	49.75	153,360
12th Dec 2025 (Fri)	45.00	48.00	45.00	48.00	111,071
11th Dec 2025 (Thu)	44.50	45.00	44.50	45.00	38,038
10th Dec 2025 (Wed)	44.50	44.50	44.50	44.50	88,803
9th Dec 2025 (Tue)	44.50	44.50	44.00	44.50	62,617
8th Dec 2025 (Mon)	43.00	45.50	43.00	44.50	155,324

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

Value10,048.21

Change-74.52