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	43.00p on 18-07-2025 at 18:50:06
Change	0.50p 1.18%
Buy	44.00p
Sell	42.00p
Buy / Sell HERC Shares

Last Trade:	Sell 3,127.00 at 42.00p
Day's Volume:	81,546
Last Close:	43.00p
Open:	42.50p
ISIN:	GB00BPVBVZ82

Day's Range	42.50p - 43.00p
52wk Range:	36.50p - 55.00p
Market Capitalisation:	£34.24m
VWAP:	42.42524p
Shares in Issue:	79.62m

Sector: Construction

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hercules Plc (HERC) Latest Trades
Sell*	3,127	42.00p	Ordinary	16:23:14 - 18-Jul-25
Sell*	7,000	42.25p	Ordinary	15:35:58 - 18-Jul-25
Sell*	7,000	42.50p	Ordinary	15:20:12 - 18-Jul-25
Unknown*	45,000	42.37p	Negotiated Trade	13:29:49 - 18-Jul-25
Sell*	6,705	42.37p	Ordinary	13:19:10 - 18-Jul-25
Buy*	1,700	43.35p	Ordinary	10:13:52 - 18-Jul-25
Unknown*	394	43.00p	SI Trade	09:49:20 - 18-Jul-25
Unknown*	6	43.00p	SI Trade	09:49:20 - 18-Jul-25
Buy*	2,300	42.70p	Ordinary	09:49:07 - 18-Jul-25
Buy*	66	42.978p	Ordinary	08:31:08 - 18-Jul-25

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	42.50	43.00	42.50	43.00	81,546
17th Jul 2025 (Thu)	42.50	42.50	42.50	42.50	41,721
16th Jul 2025 (Wed)	43.50	43.50	42.50	42.50	197,844
15th Jul 2025 (Tue)	44.00	46.00	43.50	43.50	77,505
14th Jul 2025 (Mon)	44.00	44.00	44.00	44.00	58,811
11th Jul 2025 (Fri)	44.50	44.50	43.50	44.00	22,288
10th Jul 2025 (Thu)	44.50	44.50	44.50	44.50	10,690
9th Jul 2025 (Wed)	45.00	45.00	44.50	44.50	36,200
8th Jul 2025 (Tue)	45.00	45.00	45.00	45.00	70,563
7th Jul 2025 (Mon)	44.50	47.00	45.00	45.00	101,027
4th Jul 2025 (Fri)	45.50	45.50	43.80	44.50	199,396
3rd Jul 2025 (Thu)	46.00	46.00	45.50	45.50	70,130
2nd Jul 2025 (Wed)	46.00	46.00	46.00	46.00	28,621
1st Jul 2025 (Tue)	45.30	46.00	45.30	46.00	54,395
30th Jun 2025 (Mon)	44.30	45.30	44.30	45.30	91,105
27th Jun 2025 (Fri)	44.50	44.80	44.30	44.30	278,644
26th Jun 2025 (Thu)	43.00	43.50	43.00	43.50	53,754
25th Jun 2025 (Wed)	43.00	43.00	43.00	43.00	35,502
24th Jun 2025 (Tue)	42.50	43.00	42.50	43.00	36,419
23rd Jun 2025 (Mon)	44.50	43.40	42.50	42.50	270,865
20th Jun 2025 (Fri)	44.00	46.00	44.00	44.40	122,272
19th Jun 2025 (Thu)	44.00	44.20	43.00	44.20	151,954

See more Hercules Plc price history

Date	Source	Headline
Hercules Plc (HERC) Regulatory News
1st Jul 2025 7:00 am	RNS-R	Investor Call
27th Jun 2025 7:00 am	RNS	Acquisition of Advantage NRG Ltd
17th Jun 2025 7:00 am	RNS	Interim Results
12th Jun 2025 7:00 am	RNS	Acquisition of Quality Transport Training
11th Jun 2025 7:00 am	RNS	Notice of Results & Investor Presentation
20th May 2025 7:00 am	RNS	Change of Name
7th May 2025 7:00 am	RNS	Trading Update
14th Apr 2025 7:00 am	RNS-R	New Civils Support Framework Agreement
17th Mar 2025 11:56 am	RNS	Result of AGM
17th Mar 2025 7:00 am	RNS	AGM Statement

See more Hercules Plc regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48