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	41.50p on 10-08-2026 at 18:35:07
Change	-0.50p -1.19%
Buy	42.00p
Sell	41.00p

Last Trade:	Buy 8,353.00 at 41.90p
Day's Volume:	91,003
Last Close:	41.50p
Open:	42.00p
ISIN:	GB00BPVBVZ82

Day's Range	41.50p - 42.00p
52wk Range:	21.50p - 58.50p
Market Capitalisation:	£33.44m
VWAP:	41.53217p
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*	8,353	41.90p	Ordinary	14:31:48 - 10-Aug-26
Sell*	14,310	41.21556p	Ordinary	12:26:14 - 10-Aug-26
Unknown*	38,071	41.451p	Ordinary	10:59:52 - 10-Aug-26
Sell*	452	41.451p	Ordinary	10:59:32 - 10-Aug-26
Sell*	25,050	41.70p	Ordinary	10:59:04 - 10-Aug-26
Sell*	309	41.00p	Ordinary	10:30:18 - 10-Aug-26
Buy*	340	43.00p	Ordinary	10:17:14 - 10-Aug-26
Sell*	600	41.21556p	Ordinary	10:17:13 - 10-Aug-26
Sell*	192	41.00p	Ordinary	10:11:16 - 10-Aug-26
Sell*	3,000	41.70p	Ordinary	10:09:50 - 10-Aug-26

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Jul 2026 (Mon)	29.50	29.50	28.50	28.50	85,546

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

Value10,862.50

Change-38.59