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	50.50p on 03-03-2026 at 15:26:31
Change	-4.00p -7.34%
Buy	51.00p
Sell	50.00p

Last Trade:	Buy 4.00 at 51.00p
Day's Volume:	111,712
Last Close:	54.50p
Open:	54.50p
ISIN:	GB00BPVBVZ82

Day's Range	50.50p - 54.50p
52wk Range:	33.60p - 58.50p
Market Capitalisation:	£40.70m
VWAP:	51.13551p
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*	4	51.00p	SI Trade	14:24:11 - 03-Mar-26
Sell*	1,392	50.00p	Ordinary	14:23:50 - 03-Mar-26
Sell*	1,151	50.20p	Ordinary	14:06:15 - 03-Mar-26
Unknown*	1,000	50.50p	Ordinary	14:05:11 - 03-Mar-26
Unknown*	20,000	50.00p	Ordinary	13:21:04 - 03-Mar-26
Unknown*	500	50.50p	Ordinary	12:51:41 - 03-Mar-26
Buy*	10,000	50.74p	Ordinary	12:35:47 - 03-Mar-26
Sell*	1,458	50.00p	Ordinary	12:34:27 - 03-Mar-26
Buy*	25	50.969p	Ordinary	12:15:43 - 03-Mar-26
Sell*	2,700	50.00p	Ordinary	11:29:33 - 03-Mar-26

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Mar 2026 (Tue)	54.50	54.50	50.50	54.50	111,712
2nd Mar 2026 (Mon)	55.00	55.00	54.50	54.50	35,303
27th Feb 2026 (Fri)	54.00	55.00	55.00	55.00	39,155
26th Feb 2026 (Thu)	54.00	54.00	54.00	54.00	14,940
25th Feb 2026 (Wed)	54.00	54.00	54.00	54.00	10,714
24th Feb 2026 (Tue)	54.00	54.00	54.00	54.00	15,338
23rd Feb 2026 (Mon)	54.50	54.50	54.00	54.00	11,029
20th Feb 2026 (Fri)	54.50	54.50	54.50	54.50	33,732
19th Feb 2026 (Thu)	54.50	54.50	54.50	54.50	8,371
18th Feb 2026 (Wed)	54.00	54.50	54.00	54.50	29,854
17th Feb 2026 (Tue)	53.50	54.00	53.50	54.00	66,759
16th Feb 2026 (Mon)	53.50	53.50	53.50	53.50	46,138
13th Feb 2026 (Fri)	53.50	53.50	53.50	53.50	42,355
12th Feb 2026 (Thu)	54.00	54.00	53.50	53.50	36,341
11th Feb 2026 (Wed)	54.00	54.00	54.00	54.00	55,448
10th Feb 2026 (Tue)	51.75	54.25	51.75	54.00	98,404
9th Feb 2026 (Mon)	51.75	51.75	51.75	51.75	17,257
6th Feb 2026 (Fri)	52.00	52.00	51.75	51.75	118,179
5th Feb 2026 (Thu)	50.00	52.00	50.00	52.00	79,745
4th Feb 2026 (Wed)	50.00	50.00	50.00	50.00	53,685
3rd Feb 2026 (Tue)	50.00	50.00	50.00	50.00	79,256

See more Hercules Plc price history

Date	Source	Headline
Hercules Plc (HERC) Regulatory News
2nd Mar 2026 7:00 am	RNS	Advantage NRG secures Â£6.7m of contracted works
10th Feb 2026 8:22 am	RNS	Update on Final Results
2nd Feb 2026 7:00 am	RNS	Advantage NRG secures £6.5m of contracted works
19th Jan 2026 7:01 am	RNS-R	Hercules added to Preferred Supplier List
19th Jan 2026 7:00 am	RNS	Update on release of Final Results
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

See more Hercules Plc regulatory news

FTSE 100 Latest

Value10,416.71

Change-363.40